| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,827 | 1,838 | 1,806 | 1,806 | 144,400 | 7 | 100% | 99% | 119% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 97% | 108% |
| 20240925 | 1,789 | 1,789 | 1,764 | 1,769 | 152,300 | -37 | 98% | 99% | 105% | ▼ | 101% | 100% | 104% | 95% | 106% |
| 20240926 | 1,792 | 1,829 | 1,770 | 1,815 | 215,000 | 46 | 103% | 101% | 141% | ▲ | 102% | 100% | 103% | 98% | 109% |
| 20240927 | 1,803 | 1,843 | 1,800 | 1,834 | 177,700 | 19 | 101% | 102% | 83% | ▲▲ | 100% | 103% | 106% | 99% | 110% |
| 20240930 | 1,759 | 1,786 | 1,747 | 1,758 | 151,500 | -76 | 96% | 100% | 85% | ▼ | 101% | 104% | 105% | 95% | 105% |
| 20241001 | 1,770 | 1,790 | 1,770 | 1,785 | 80,400 | 27 | 102% | 101% | 53% | ▲ | 101% | 103% | 104% | 96% | 107% |
| 20241002 | 1,785 | 1,822 | 1,785 | 1,799 | 119,800 | 14 | 101% | 101% | 149% | ▲▲ | 98% | 97% | 101% | 97% | 108% |
| 20241003 | 1,839 | 1,840 | 1,804 | 1,805 | 78,700 | 6 | 100% | 98% | 66% | ▲▲▲ | 100% | 98% | 101% | 98% | 108% |
| 20241004 | 1,816 | 1,828 | 1,805 | 1,811 | 98,600 | 6 | 100% | 100% | 125% | ▲▲▲▲ | 99% | 96% | 100% | 99% | 108% |
| 20241007 | 1,847 | 1,854 | 1,820 | 1,835 | 105,000 | 24 | 101% | 99% | 106% | ▲▲▲▲▲ | 98% | 101% | 102% | 100% | 110% |
| 20241008 | 1,820 | 1,821 | 1,781 | 1,791 | 94,400 | -44 | 98% | 98% | 90% | ▼ | 98% | 102% | 103% | 98% | 107% |
| 20241009 | 1,806 | 1,806 | 1,768 | 1,772 | 119,900 | -19 | 99% | 98% | 127% | ▼▼ | 100% | 104% | 104% | 97% | 106% |
| 20241010 | 1,780 | 1,784 | 1,760 | 1,774 | 90,200 | 2 | 100% | 100% | 75% | ▲ | 99% | 105% | 105% | 97% | 106% |
| 20241011 | 1,774 | 1,779 | 1,755 | 1,760 | 70,200 | -14 | 99% | 99% | 78% | ▼ | 102% | 103% | 105% | 96% | 103% |
| 20241015 | 1,800 | 1,850 | 1,776 | 1,840 | 211,000 | 80 | 105% | 102% | 301% | ▲ | 101% | 101% | 103% | 100% | 107% |
| 20241016 | 1,830 | 1,872 | 1,816 | 1,849 | 112,800 | 9 | 100% | 101% | 53% | ▲▲ | 100% | 98% | 101% | 100% | 106% |
| 20241017 | 1,857 | 1,897 | 1,852 | 1,852 | 105,000 | 3 | 100% | 100% | 93% | ▲▲▲ | 100% | 97% | 101% | 100% | 106% |
| 20241018 | 1,860 | 1,876 | 1,853 | 1,859 | 64,000 | 7 | 100% | 100% | 61% | ▲▲▲▲ | 99% | 96% | 101% | 100% | 106% |
| 20241021 | 1,860 | 1,875 | 1,836 | 1,841 | 91,200 | -18 | 99% | 99% | 143% | ▼ | 99% | 98% | 102% | 99% | 105% |
| 20241022 | 1,837 | 1,844 | 1,803 | 1,813 | 65,600 | -28 | 98% | 99% | 72% | ▼▼ | 99% | 100% | 104% | 98% | 103% |
| 20241023 | 1,815 | 1,832 | 1,747 | 1,796 | 209,800 | -17 | 99% | 99% | 320% | ▼▼▼ | 100% | 103% | 106% | 97% | 102% |
| 20241024 | 1,781 | 1,796 | 1,762 | 1,782 | 74,000 | -14 | 99% | 100% | 35% | ▼▼▼▼ | 99% | 103% | 106% | 96% | 101% |
| 20241025 | 1,782 | 1,783 | 1,750 | 1,762 | 110,300 | -20 | 99% | 99% | 149% | ▼▼▼▼▼ | 102% | 104% | 107% | 95% | 100% |
| 20241028 | 1,762 | 1,805 | 1,762 | 1,796 | 66,900 | 34 | 102% | 102% | 61% | ▲ | 100% | 102% | 104% | 97% | 102% |
| 20241029 | 1,805 | 1,824 | 1,802 | 1,810 | 54,900 | 14 | 101% | 100% | 82% | ▲▲ | 100% | 101% | 103% | 97% | 103% |
| 20241030 | 1,829 | 1,848 | 1,824 | 1,827 | 345,700 | 17 | 101% | 100% | 630% | ▲▲▲ | 100% | 102% | 103% | 98% | 104% |
| 20241031 | 1,826 | 1,839 | 1,817 | 1,833 | 75,100 | 6 | 100% | 100% | 22% | ▲▲▲▲ | 100% | 102% | 104% | 99% | 104% |
| 20241101 | 1,805 | 1,821 | 1,802 | 1,802 | 91,200 | -31 | 98% | 100% | 121% | ▼ | 101% | 101% | 103% | 97% | 102% |
| 20241105 | 1,830 | 1,853 | 1,815 | 1,844 | 100,000 | 42 | 102% | 101% | 110% | ▲ | 101% | 102% | 103% | 99% | 105% |
| 20241106 | 1,842 | 1,879 | 1,841 | 1,854 | 129,700 | 10 | 101% | 101% | 130% | ▲▲ | 98% | 100% | 101% | 100% | 105% |
| 20241107 | 1,880 | 1,893 | 1,801 | 1,846 | 189,200 | -8 | 100% | 98% | 146% | ▼ | 97% | 98% | 102% | 99% | 105% |
| 20241108 | 1,873 | 1,873 | 1,810 | 1,821 | 149,400 | -25 | 99% | 97% | 79% | ▼▼ | 101% | 101% | 105% | 98% | 103% |
| 20241111 | 1,817 | 1,843 | 1,815 | 1,841 | 107,400 | 20 | 101% | 101% | 72% | ▲ | 101% | 101% | 102% | 99% | 105% |
| 20241112 | 1,867 | 1,906 | 1,867 | 1,881 | 148,600 | 40 | 102% | 101% | 138% | ▲▲ | 99% | 101% | 102% | 100% | 107% |
| 20241113 | 1,862 | 1,869 | 1,828 | 1,836 | 113,400 | -45 | 98% | 99% | 76% | ▼ | 99% | 102% | 103% | 98% | 104% |
| 20241114 | 1,846 | 1,861 | 1,831 | 1,831 | 97,200 | -5 | 100% | 99% | 86% | ▼▼ | 100% | 102% | 103% | 97% | 104% |
| 20241115 | 1,849 | 1,857 | 1,828 | 1,840 | 91,000 | 9 | 100% | 100% | 94% | ▲ | 102% | 101% | 104% | 98% | 104% |
| 20241118 | 1,840 | 1,899 | 1,840 | 1,881 | 140,200 | 41 | 102% | 102% | 154% | ▲▲ | 100% | 98% | 101% | 100% | 107% |
| 20241119 | 1,881 | 1,894 | 1,872 | 1,879 | 80,200 | -2 | 100% | 100% | 57% | ▼ | 101% | 101% | 102% | 100% | 107% |
| 20241120 | 1,862 | 1,884 | 1,853 | 1,880 | 80,600 | 1 | 100% | 101% | 100% | ▲ | 99% | 99% | 101% | 100% | 107% |
| 20241121 | 1,882 | 1,890 | 1,860 | 1,862 | 56,000 | -18 | 99% | 99% | 69% | ▼ | 100% | 100% | 102% | 99% | 106% |
| 20241122 | 1,860 | 1,868 | 1,842 | 1,851 | 130,200 | -11 | 99% | 100% | 233% | ▼▼ | 98% | 100% | 102% | 98% | 105% |
| 20241125 | 1,870 | 1,870 | 1,838 | 1,839 | 105,500 | -12 | 99% | 98% | 81% | ▼▼▼ | 102% | 102% | 104% | 98% | 102% |
| 20241126 | 1,835 | 1,878 | 1,835 | 1,872 | 156,700 | 33 | 102% | 102% | 149% | ▲ | 99% | 102% | 102% | 100% | 104% |
| 20241127 | 1,873 | 1,873 | 1,839 | 1,849 | 91,100 | -23 | 99% | 99% | 58% | ▼ | 101% | 103% | 103% | 98% | 103% |
| 20241128 | 1,849 | 1,868 | 1,840 | 1,868 | 47,500 | 19 | 101% | 101% | 52% | ▲ | 101% | 101% | 102% | 99% | 104% |
| 20241129 | 1,862 | 1,886 | 1,862 | 1,876 | 81,800 | 8 | 100% | 101% | 172% | ▲▲ | 99% | 101% | 102% | 100% | 104% |
| 20241202 | 1,867 | 1,876 | 1,857 | 1,857 | 91,500 | -19 | 99% | 99% | 112% | ▼ | 102% | 101% | 100% | 99% | 102% |
| 20241203 | 1,862 | 1,908 | 1,856 | 1,905 | 197,700 | 48 | 103% | 102% | 216% | ▲ | 98% | 98% | 98% | 100% | 105% |
| 20241204 | 1,909 | 1,910 | 1,860 | 1,871 | 127,000 | -34 | 98% | 98% | 64% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241205 | 1,880 | 1,892 | 1,875 | 1,881 | 88,600 | 10 | 101% | 100% | 70% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241206 | 1,899 | 1,899 | 1,867 | 1,873 | 112,300 | -8 | 100% | 99% | 127% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 1,874 | 1,885 | 1,862 | 1,862 | 109,300 | -11 | 99% | 99% | 97% | ▼▼ | 99% | 102% | 0% | 98% | 102% |
| 20241210 | 1,875 | 1,883 | 1,863 | 1,865 | 97,500 | 3 | 100% | 99% | 89% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241211 | 1,875 | 1,875 | 1,852 | 1,869 | 82,900 | 4 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 1,872 | 1,906 | 1,872 | 1,879 | 155,700 | 10 | 101% | 100% | 188% | ▲▲▲ | 101% | 100% | 0% | 99% | 102% |
| 20241213 | 1,867 | 1,887 | 1,862 | 1,881 | 128,900 | 2 | 100% | 101% | 83% | ▲▲▲▲ | 101% | 98% | 0% | 99% | 102% |
| 20241216 | 1,894 | 1,917 | 1,888 | 1,904 | 121,500 | 23 | 101% | 101% | 94% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 104% |
| 20241217 | 1,913 | 1,913 | 1,868 | 1,868 | 101,700 | -36 | 98% | 98% | 84% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,879 | 1,884 | 1,870 | 1,871 | 49,200 | 3 | 100% | 100% | 48% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,862 | 1,882 | 1,855 | 1,865 | 84,500 | -6 | 100% | 100% | 172% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,879 | 1,899 | 1,859 | 1,859 | 178,000 | -6 | 100% | 99% | 211% | ▼▼ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,300 | 294,300 | 4,300 | 185,300 | 5,000 | 109,000 |
| 2024-12-06 | 6,500 | 375,100 | 2,800 | 268,200 | 3,700 | 106,900 |
| 2024-11-29 | 8,600 | 376,000 | 2,700 | 272,800 | 5,900 | 103,200 |
| 2024-11-22 | 4,600 | 378,000 | 1,300 | 264,500 | 3,300 | 113,500 |
| 2024-11-15 | 8,200 | 395,800 | 4,200 | 276,800 | 4,000 | 119,000 |
| 2024-11-08 | 5,500 | 391,400 | 800 | 273,400 | 4,700 | 118,000 |
| 2024-11-01 | 4,400 | 378,200 | 300 | 268,200 | 4,100 | 110,000 |
| 2024-10-25 | 6,800 | 383,300 | 300 | 270,900 | 6,500 | 112,400 |
| 2024-10-18 | 7,100 | 390,500 | 1,500 | 270,100 | 5,600 | 120,400 |
| 2024-10-11 | 5,400 | 399,400 | 300 | 270,500 | 5,100 | 128,900 |
| 2024-10-04 | 6,400 | 366,200 | 300 | 252,000 | 6,100 | 114,200 |
| 2024-09-27 | 8,800 | 346,200 | 1,300 | 238,900 | 7,500 | 107,300 |
| 2024-09-20 | 31,900 | 355,400 | 22,600 | 241,600 | 9,300 | 113,800 |
| 2024-09-13 | 25,500 | 358,200 | 17,400 | 244,700 | 8,100 | 113,500 |
| 2024-09-06 | 12,900 | 340,900 | 6,300 | 230,500 | 6,600 | 110,400 |
| 2024-08-30 | 13,800 | 317,500 | 6,300 | 207,800 | 7,500 | 109,700 |
| 2024-08-23 | 21,300 | 322,500 | 300 | 221,700 | 21,000 | 100,800 |
| 2024-08-16 | 7,600 | 308,100 | 400 | 208,900 | 7,200 | 99,200 |
| 2024-08-09 | 6,600 | 308,900 | 300 | 190,700 | 6,300 | 118,200 |
| 2024-08-02 | 4,100 | 333,300 | 300 | 208,600 | 3,800 | 124,700 |
| 2024-07-26 | 7,100 | 380,800 | 3,000 | 256,200 | 4,100 | 124,600 |
| 2024-07-19 | 8,800 | 359,800 | 500 | 242,500 | 8,300 | 117,300 |
| 2024-07-12 | 7,800 | 351,400 | 700 | 239,600 | 7,100 | 111,800 |
| 2024-07-05 | 7,900 | 365,400 | 1,700 | 261,900 | 6,200 | 103,500 |
| 2024-06-28 | 8,600 | 367,700 | 2,500 | 260,200 | 6,100 | 107,500 |
| 2024-06-21 | 7,900 | 358,400 | 1,000 | 254,100 | 6,900 | 104,300 |
| 2024-06-14 | 6,500 | 324,100 | 300 | 184,400 | 6,200 | 139,700 |
| 2024-06-07 | 7,300 | 323,700 | 400 | 185,500 | 6,900 | 138,200 |
| 2024-05-31 | 9,000 | 326,700 | 400 | 192,600 | 8,600 | 134,100 |
| 2024-05-24 | 10,700 | 349,600 | 1,400 | 179,900 | 9,300 | 169,700 |
| 2024-05-17 | 10,300 | 353,600 | 1,400 | 171,200 | 8,900 | 182,400 |
| 2024-05-10 | 14,100 | 325,300 | 1,700 | 151,600 | 12,400 | 173,700 |
| 2024-05-02 | 13,200 | 306,000 | 1,400 | 141,700 | 11,800 | 164,300 |
| 2024-04-26 | 11,400 | 331,200 | 1,400 | 161,500 | 10,000 | 169,700 |
| 2024-04-19 | 12,700 | 309,300 | 1,900 | 143,800 | 10,800 | 165,500 |
| 2024-04-12 | 15,800 | 333,500 | 5,000 | 150,600 | 10,800 | 182,900 |
| 2024-04-05 | 21,100 | 348,800 | 6,400 | 159,300 | 14,700 | 189,500 |
| 2024-03-29 | 41,600 | 364,600 | 9,800 | 150,400 | 31,800 | 214,200 |
| 2024-03-22 | 401,900 | 380,600 | 388,300 | 185,400 | 13,600 | 195,200 |
| 2024-03-15 | 203,000 | 397,800 | 197,200 | 224,200 | 5,800 | 173,600 |
| 2024-03-08 | 130,100 | 407,500 | 124,600 | 226,200 | 5,500 | 181,300 |
| 2024-03-01 | 80,800 | 419,800 | 77,700 | 228,200 | 3,100 | 191,600 |
| 2024-02-22 | 19,100 | 452,400 | 16,000 | 256,900 | 3,100 | 195,500 |
| 2024-02-16 | 14,600 | 483,000 | 9,500 | 292,500 | 5,100 | 190,500 |
| 2024-02-09 | 19,000 | 503,800 | 8,600 | 285,400 | 10,400 | 218,400 |
| 2024-02-02 | 15,500 | 447,000 | 7,900 | 240,100 | 7,600 | 206,900 |
| 2024-01-26 | 9,600 | 457,500 | 4,400 | 227,300 | 5,200 | 230,200 |
| 2024-01-19 | 10,500 | 518,700 | 4,600 | 291,300 | 5,900 | 227,400 |
| 2024-01-12 | 14,800 | 477,000 | 4,100 | 247,000 | 10,700 | 230,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:00 | サンフロンティア | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 15:00 | サンフロンティア | 2025年３月期第２四半期（中間期） 決算説明資料 |
| 20241107 | 15:00 | サンフロンティア | 剰余金の配当（中間配当）に関するお知らせ |
| 20240725 | 10:00 | サンフロンティア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240725 | 10:00 | サンフロンティア | 執行役員及び一部従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 10:30 | サンフロンティア | TCFD提言に基づく情報開示のお知らせ |
| 20240625 | 17:00 | サンフロンティア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 17:00 | サンフロンティア | 執行役員及び一部従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240521 | 17:30 | サンフロンティア | 剰余金の配当に関するお知らせ |
| 20240319 | 18:00 | サンフロンティア | 組織変更ならびに人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8934 | 1 | サンフロンティア不動産株式会社 | 2024-12-21 13:27:29 |
| 8934 | 2 | 第26期 中間株主通信 | 2024-12-03 14:31:54 |
| 8934 | 2 | 2025年3月期 第2四半期 決算説明会｜サンフロンティア不動産株式会社 | 2024-11-08 22:31:02 |
| 8934 | 2 | 株主優待ご利用対象ホテルの拡充（3ホテル追加）のお知らせ | 2024-09-13 14:29:50 |
| 8934 | 2 | 2025年3月期 第1四半期 決算説明会｜サンフロンティア不動産株式会社 | 2024-08-20 14:33:16 |
| 8934 | 2 | 第25期 株主通信（英語版） | 2024-07-03 23:30:48 |
| 8934 | 2 | 第25期 株主通信 | 2024-06-26 05:39:04 |
| 8934 | 2 | 第25回定時株主総会 株主懇談会資料 | 2024-06-26 05:39:03 |
| 8934 | 2 | 第25回定時株主総会決議ご通知 | 2024-06-26 05:39:01 |
| 8934 | 2 | 第25回 定時株主総会 オンデマンド放送｜サンフロンティア不動産株式会社 | 2024-06-26 05:36:47 |