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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,430 | 2,446 | 2,415 | 2,437 | 28,000 | 7 | 100% | 100% | 103% | ▲ | 102% | 100% | 99% | 99% | 103% |
20241219 | 2,424 | 2,463 | 2,412 | 2,462 | 41,600 | 25 | 101% | 102% | 149% | ▲▲ | 98% | 99% | 96% | 100% | 104% |
20241220 | 2,483 | 2,483 | 2,421 | 2,426 | 87,600 | -36 | 99% | 98% | 211% | ▼ | 100% | 101% | 99% | 98% | 103% |
20241223 | 2,432 | 2,440 | 2,424 | 2,424 | 17,700 | -2 | 100% | 100% | 20% | ▼▼ | 99% | 102% | 99% | 98% | 102% |
20241224 | 2,431 | 2,431 | 2,402 | 2,409 | 23,800 | -15 | 99% | 99% | 134% | ▼▼▼ | 100% | 103% | 100% | 97% | 102% |
20241225 | 2,405 | 2,415 | 2,385 | 2,415 | 33,400 | 6 | 100% | 100% | 140% | ▲ | 101% | 100% | 99% | 98% | 102% |
20241226 | 2,422 | 2,448 | 2,415 | 2,448 | 58,600 | 33 | 101% | 101% | 175% | ▲▲ | 101% | 98% | 99% | 99% | 103% |
20241227 | 2,449 | 2,462 | 2,431 | 2,462 | 36,200 | 14 | 101% | 101% | 62% | ▲▲▲ | 99% | 96% | 98% | 100% | 104% |
20241230 | 2,488 | 2,496 | 2,475 | 2,475 | 30,200 | 13 | 101% | 99% | 83% | ▲▲▲▲ | 98% | 96% | 99% | 100% | 103% |
20250106 | 2,476 | 2,480 | 2,411 | 2,418 | 70,800 | -57 | 98% | 98% | 234% | ▼ | 99% | 99% | 101% | 98% | 100% |
20250107 | 2,418 | 2,418 | 2,394 | 2,402 | 60,500 | -16 | 99% | 99% | 85% | ▼▼ | 100% | 99% | 102% | 97% | 100% |
20250108 | 2,398 | 2,405 | 2,390 | 2,392 | 32,900 | -10 | 100% | 100% | 54% | ▼▼▼ | 99% | 100% | 102% | 97% | 100% |
20250109 | 2,391 | 2,392 | 2,374 | 2,375 | 39,500 | -17 | 99% | 99% | 120% | ▼▼▼▼ | 100% | 100% | 103% | 96% | 100% |
20250110 | 2,376 | 2,390 | 2,376 | 2,384 | 20,000 | 9 | 100% | 100% | 51% | ▲ | 99% | 99% | 102% | 96% | 100% |
20250114 | 2,396 | 2,398 | 2,356 | 2,361 | 33,200 | -23 | 99% | 99% | 166% | ▼ | 101% | 102% | 104% | 95% | 100% |
20250115 | 2,356 | 2,381 | 2,356 | 2,381 | 32,400 | 20 | 101% | 101% | 98% | ▲ | 99% | 101% | 103% | 96% | 101% |
20250116 | 2,383 | 2,393 | 2,362 | 2,367 | 26,600 | -14 | 99% | 99% | 82% | ▼ | 100% | 101% | 102% | 96% | 100% |
20250117 | 2,360 | 2,373 | 2,355 | 2,362 | 23,600 | -5 | 100% | 100% | 89% | ▼▼ | 99% | 100% | 101% | 95% | 100% |
20250120 | 2,395 | 2,395 | 2,376 | 2,380 | 15,900 | 18 | 101% | 99% | 67% | ▲ | 101% | 102% | 101% | 96% | 101% |
20250121 | 2,385 | 2,398 | 2,380 | 2,398 | 12,600 | 18 | 101% | 101% | 79% | ▲▲ | 100% | 102% | 101% | 97% | 102% |
20250122 | 2,391 | 2,405 | 2,391 | 2,395 | 17,600 | -3 | 100% | 100% | 140% | ▼ | 100% | 102% | 100% | 97% | 101% |
20250123 | 2,400 | 2,400 | 2,383 | 2,390 | 30,000 | -5 | 100% | 100% | 170% | ▼▼ | 100% | 102% | 100% | 97% | 101% |
20250124 | 2,405 | 2,415 | 2,393 | 2,405 | 27,100 | 15 | 101% | 100% | 90% | ▲ | 100% | 101% | 97% | 97% | 102% |
20250127 | 2,428 | 2,429 | 2,411 | 2,423 | 39,400 | 18 | 101% | 100% | 145% | ▲▲ | 101% | 100% | 97% | 98% | 103% |
20250128 | 2,418 | 2,439 | 2,418 | 2,438 | 22,800 | 15 | 101% | 101% | 58% | ▲▲▲ | 99% | 97% | 97% | 99% | 103% |
20250129 | 2,440 | 2,446 | 2,424 | 2,425 | 20,000 | -13 | 99% | 99% | 88% | ▼ | 101% | 98% | 97% | 98% | 103% |
20250130 | 2,426 | 2,448 | 2,426 | 2,443 | 34,900 | 18 | 101% | 101% | 175% | ▲ | 99% | 99% | 98% | 99% | 103% |
20250131 | 2,442 | 2,442 | 2,412 | 2,415 | 26,200 | -28 | 99% | 99% | 75% | ▼ | 99% | 100% | 100% | 98% | 102% |
20250203 | 2,401 | 2,411 | 2,367 | 2,370 | 70,700 | -45 | 98% | 99% | 270% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
20250204 | 2,379 | 2,391 | 2,370 | 2,370 | 30,800 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 103% | 97% | 100% |
20250205 | 2,375 | 2,389 | 2,375 | 2,383 | 19,300 | 13 | 101% | 100% | 63% | ▲ | 101% | 98% | 102% | 98% | 101% |
20250206 | 2,396 | 2,408 | 2,390 | 2,408 | 20,700 | 25 | 101% | 101% | 107% | ▲▲ | 100% | 98% | 102% | 99% | 102% |
20250207 | 2,415 | 2,420 | 2,401 | 2,406 | 24,400 | -2 | 100% | 100% | 118% | ▼ | 97% | 97% | 102% | 98% | 102% |
20250210 | 2,423 | 2,423 | 2,320 | 2,351 | 138,200 | -55 | 98% | 97% | 566% | ▼▼ | 98% | 101% | 106% | 96% | 100% |
20250212 | 2,329 | 2,336 | 2,283 | 2,291 | 167,200 | -60 | 97% | 98% | 121% | ▼▼▼ | 102% | 102% | 108% | 94% | 100% |
20250213 | 2,299 | 2,356 | 2,299 | 2,356 | 48,400 | 65 | 103% | 102% | 29% | ▲ | 99% | 98% | 106% | 96% | 103% |
20250214 | 2,360 | 2,362 | 2,335 | 2,339 | 37,400 | -17 | 99% | 99% | 77% | ▼ | 100% | 99% | 107% | 96% | 102% |
20250217 | 2,343 | 2,374 | 2,343 | 2,343 | 35,100 | 4 | 100% | 100% | 94% | ▲ | 100% | 99% | 107% | 96% | 102% |
20250218 | 2,340 | 2,358 | 2,340 | 2,351 | 24,800 | 8 | 100% | 100% | 71% | ▲▲ | 99% | 100% | 107% | 96% | 103% |
20250219 | 2,342 | 2,351 | 2,308 | 2,315 | 65,900 | -36 | 98% | 99% | 266% | ▼ | 100% | 102% | 108% | 95% | 101% |
20250220 | 2,310 | 2,324 | 2,303 | 2,305 | 37,900 | -10 | 100% | 100% | 58% | ▼▼ | 101% | 104% | 108% | 94% | 101% |
20250225 | 2,305 | 2,326 | 2,299 | 2,323 | 59,900 | 18 | 101% | 101% | 158% | ▲ | 99% | 103% | 107% | 95% | 101% |
20250226 | 2,331 | 2,335 | 2,295 | 2,310 | 93,200 | -13 | 99% | 99% | 156% | ▼ | 102% | 105% | 108% | 95% | 101% |
20250227 | 2,305 | 2,349 | 2,305 | 2,349 | 111,400 | 39 | 102% | 102% | 120% | ▲ | 100% | 103% | 106% | 96% | 103% |
20250228 | 2,349 | 2,373 | 2,340 | 2,358 | 186,500 | 9 | 100% | 100% | 167% | ▲▲ | 100% | 103% | 105% | 97% | 103% |
20250303 | 2,382 | 2,403 | 2,381 | 2,388 | 193,000 | 30 | 101% | 100% | 103% | ▲▲▲ | 100% | 103% | 0% | 98% | 104% |
20250304 | 2,390 | 2,415 | 2,390 | 2,401 | 180,300 | 13 | 101% | 100% | 93% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 105% |
20250305 | 2,415 | 2,438 | 2,400 | 2,420 | 149,500 | 19 | 101% | 100% | 83% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 106% |
20250306 | 2,430 | 2,448 | 2,415 | 2,428 | 182,700 | 8 | 100% | 100% | 122% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 106% |
20250307 | 2,420 | 2,446 | 2,402 | 2,446 | 203,700 | 18 | 101% | 101% | 111% | ▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 107% |
20250310 | 2,455 | 2,485 | 2,441 | 2,466 | 209,800 | 20 | 101% | 100% | 103% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 108% |
20250311 | 2,440 | 2,462 | 2,433 | 2,456 | 118,000 | -10 | 100% | 101% | 56% | ▼ | 101% | 102% | 0% | 100% | 107% |
20250312 | 2,443 | 2,464 | 2,443 | 2,457 | 93,700 | 1 | 100% | 101% | 79% | ▲ | 100% | 0% | 0% | 100% | 107% |
20250313 | 2,476 | 2,480 | 2,455 | 2,475 | 185,400 | 18 | 101% | 100% | 198% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
20250314 | 2,442 | 2,478 | 2,442 | 2,477 | 132,700 | 2 | 100% | 101% | 72% | ▲▲▲ | 101% | 0% | 0% | 100% | 107% |
20250317 | 2,477 | 2,511 | 2,475 | 2,500 | 210,400 | 23 | 101% | 101% | 159% | ▲▲▲▲ | % | % | % | 100% | 108% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 725,100 | 24,400 | 720,800 | 7,500 | 4,300 | 16,900 |
2025-02-28 | 327,200 | 26,100 | 325,400 | 8,400 | 1,800 | 17,700 |
2025-02-21 | 93,400 | 23,000 | 92,600 | 8,000 | 800 | 15,000 |
2025-02-14 | 71,200 | 17,100 | 70,100 | 5,400 | 1,100 | 11,700 |
2025-02-07 | 54,100 | 16,400 | 53,200 | 4,900 | 900 | 11,500 |
2025-01-31 | 46,200 | 19,400 | 44,700 | 4,800 | 1,500 | 14,600 |
2025-01-24 | 39,100 | 21,200 | 38,500 | 5,500 | 600 | 15,700 |
2025-01-17 | 36,600 | 19,900 | 36,000 | 4,200 | 600 | 15,700 |
2025-01-10 | 35,200 | 19,500 | 34,600 | 4,300 | 600 | 15,200 |
2024-12-27 | 32,900 | 10,200 | 31,400 | 3,800 | 1,500 | 6,400 |
2024-12-20 | 32,600 | 10,700 | 30,900 | 3,500 | 1,700 | 7,200 |
2024-12-13 | 32,700 | 9,000 | 30,900 | 3,500 | 1,800 | 5,500 |
2024-12-06 | 32,600 | 8,700 | 30,900 | 3,700 | 1,700 | 5,000 |
2024-11-29 | 32,700 | 7,000 | 31,200 | 3,500 | 1,500 | 3,500 |
2024-11-22 | 32,700 | 7,200 | 31,200 | 3,400 | 1,500 | 3,800 |
2024-11-15 | 32,800 | 8,600 | 31,200 | 4,700 | 1,600 | 3,900 |
2024-11-08 | 33,700 | 8,400 | 31,200 | 4,300 | 2,500 | 4,100 |
2024-11-01 | 32,600 | 9,900 | 31,200 | 5,100 | 1,400 | 4,800 |
2024-10-25 | 33,400 | 8,500 | 31,200 | 4,500 | 2,200 | 4,000 |
2024-10-18 | 34,100 | 6,400 | 31,900 | 2,700 | 2,200 | 3,700 |
2024-10-11 | 34,600 | 6,300 | 31,900 | 2,700 | 2,700 | 3,600 |
2024-10-04 | 35,300 | 6,500 | 32,600 | 3,300 | 2,700 | 3,200 |
2024-09-27 | 47,100 | 6,800 | 42,400 | 3,100 | 4,700 | 3,700 |
2024-09-20 | 510,300 | 10,300 | 506,700 | 3,200 | 3,600 | 7,100 |
2024-09-13 | 234,000 | 9,800 | 231,800 | 3,000 | 2,200 | 6,800 |
2024-09-06 | 103,500 | 9,100 | 101,200 | 3,400 | 2,300 | 5,700 |
2024-08-30 | 50,100 | 8,000 | 45,400 | 3,800 | 4,700 | 4,200 |
2024-08-23 | 36,700 | 10,300 | 33,600 | 5,000 | 3,100 | 5,300 |
2024-08-16 | 33,000 | 8,600 | 31,200 | 3,700 | 1,800 | 4,900 |
2024-08-09 | 32,700 | 10,600 | 31,200 | 4,600 | 1,500 | 6,000 |
2024-08-02 | 32,500 | 15,600 | 32,000 | 6,600 | 500 | 9,000 |
2024-07-26 | 32,400 | 16,900 | 31,900 | 6,500 | 500 | 10,400 |
2024-07-19 | 32,900 | 18,800 | 31,900 | 6,600 | 1,000 | 12,200 |
2024-07-12 | 33,300 | 20,100 | 31,800 | 6,400 | 1,500 | 13,700 |
2024-07-05 | 33,200 | 24,800 | 31,800 | 7,900 | 1,400 | 16,900 |
2024-06-28 | 33,100 | 27,500 | 30,800 | 8,500 | 2,300 | 19,000 |
2024-06-21 | 33,500 | 30,700 | 30,800 | 8,800 | 2,700 | 21,900 |
2024-06-14 | 33,900 | 46,300 | 30,800 | 14,000 | 3,100 | 32,300 |
2024-06-07 | 33,800 | 56,000 | 30,800 | 13,800 | 3,000 | 42,200 |
2024-05-31 | 32,400 | 58,000 | 30,800 | 15,400 | 1,600 | 42,600 |
2024-05-24 | 35,300 | 56,800 | 32,000 | 17,300 | 3,300 | 39,500 |
2024-05-17 | 38,500 | 70,800 | 33,100 | 16,900 | 5,400 | 53,900 |
2024-05-10 | 40,100 | 76,500 | 33,100 | 19,000 | 7,000 | 57,500 |
2024-05-02 | 71,900 | 10,200 | 64,700 | 3,000 | 7,200 | 7,200 |
2024-04-26 | 71,400 | 10,500 | 64,600 | 2,900 | 6,800 | 7,600 |
2024-04-19 | 69,600 | 10,800 | 64,500 | 3,500 | 5,100 | 7,300 |
2024-04-12 | 74,300 | 14,900 | 65,600 | 6,400 | 8,700 | 8,500 |
2024-04-05 | 85,000 | 41,300 | 65,500 | 7,400 | 19,500 | 33,900 |
2024-03-29 | 78,900 | 20,300 | 73,200 | 6,000 | 5,700 | 14,300 |
2024-03-22 | 987,400 | 26,800 | 977,200 | 7,100 | 10,200 | 19,700 |
2024-03-15 | 709,600 | 32,200 | 703,300 | 6,900 | 6,300 | 25,300 |
2024-03-08 | 441,100 | 27,100 | 436,500 | 5,600 | 4,600 | 21,500 |
2024-03-01 | 215,500 | 20,400 | 212,800 | 4,800 | 2,700 | 15,600 |
2024-02-22 | 88,500 | 21,000 | 84,700 | 6,400 | 3,800 | 14,600 |
2024-02-16 | 81,300 | 18,100 | 75,700 | 4,100 | 5,600 | 14,000 |
2024-02-09 | 79,300 | 15,100 | 73,900 | 4,000 | 5,400 | 11,100 |
2024-02-02 | 76,000 | 12,700 | 69,600 | 3,500 | 6,400 | 9,200 |
2024-01-26 | 75,000 | 12,100 | 66,900 | 2,600 | 8,100 | 9,500 |
2024-01-19 | 72,800 | 12,600 | 65,300 | 2,800 | 7,500 | 9,800 |
2024-01-12 | 71,900 | 13,800 | 65,000 | 3,200 | 6,900 | 10,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V4HE | 350 | 2025-01-29 15:40 | 株式会社サカイ引越センター | みさき投資株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9039 | 1 | 【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2025-03-18 02:21:05 |
9039 | 2 | 株式会社サカイ引越センター | 2024-12-28 01:28:54 |
9039 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) | 2024-10-31 19:32:11 |
9039 | 2 | Notice of Changes in Dividend Policy and Revisions to Dividend Forecast (Dividend Increase) | 2024-10-31 19:32:08 |
9039 | 2 | IR資料室 - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:28 |
9039 | 2 | ディスクロージャーポリシー - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:26 |
9039 | 2 | IRQ&A - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:24 |
9039 | 2 | IRカレンダー - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:23 |
9039 | 2 | IRニュース - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:21 |
9039 | 2 | 有価証券報告書 - 株主・投資家の皆様へ|【公式】サカイ引越センター 引越しの料金・費用の見積もりは引越しのサカイへ | 2024-06-19 10:57:20 |