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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 787 | 798 | 787 | 789 | 18,700 | 5 | 101% | 100% | 1700% | ▲ | 100% | 99% | 97% | 98% | 101% |
20241008 | 784 | 787 | 782 | 782 | 4,600 | -7 | 99% | 100% | 25% | ▼ | 100% | 100% | 99% | 97% | 100% |
20241009 | 775 | 781 | 771 | 776 | 9,500 | -6 | 99% | 100% | 207% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
20241010 | 774 | 775 | 770 | 771 | 7,000 | -5 | 99% | 100% | 74% | ▼▼▼ | 100% | 99% | 101% | 96% | 100% |
20241011 | 771 | 771 | 769 | 771 | 2,500 | 0 | 100% | 100% | 36% | -- | 99% | 97% | 100% | 96% | 100% |
20241015 | 778 | 779 | 771 | 774 | 9,300 | 3 | 100% | 99% | 372% | ▲ | 99% | 98% | 101% | 96% | 100% |
20241016 | 772 | 775 | 768 | 768 | 7,400 | -6 | 99% | 99% | 80% | ▼ | 99% | 99% | 101% | 96% | 100% |
20241017 | 769 | 770 | 761 | 765 | 7,400 | -3 | 100% | 99% | 100% | ▼▼ | 99% | 99% | 102% | 95% | 100% |
20241018 | 765 | 765 | 755 | 758 | 4,400 | -7 | 99% | 99% | 59% | ▼▼▼ | 100% | 99% | 103% | 94% | 100% |
20241021 | 758 | 758 | 755 | 757 | 2,600 | -1 | 100% | 100% | 59% | ▼▼▼▼ | 99% | 96% | 102% | 94% | 100% |
20241022 | 765 | 765 | 756 | 758 | 2,300 | 1 | 100% | 99% | 88% | ▲ | 100% | 98% | 103% | 95% | 100% |
20241023 | 757 | 757 | 754 | 757 | 3,600 | -1 | 100% | 100% | 157% | ▼ | 100% | 99% | 104% | 95% | 100% |
20241024 | 750 | 763 | 749 | 749 | 11,800 | -8 | 99% | 100% | 328% | ▼▼ | 98% | 102% | 106% | 94% | 100% |
20241025 | 738 | 738 | 718 | 723 | 25,900 | -26 | 97% | 98% | 219% | ▼▼▼ | 101% | 103% | 107% | 91% | 100% |
20241028 | 731 | 739 | 722 | 736 | 6,700 | 13 | 102% | 101% | 26% | ▲ | 101% | 102% | 106% | 93% | 102% |
20241029 | 736 | 750 | 733 | 740 | 12,900 | 4 | 101% | 101% | 193% | ▲▲ | 99% | 104% | 106% | 93% | 102% |
20241030 | 736 | 742 | 726 | 726 | 65,000 | -14 | 98% | 99% | 504% | ▼ | 103% | 105% | 107% | 92% | 100% |
20241031 | 728 | 761 | 726 | 753 | 12,900 | 27 | 104% | 103% | 20% | ▲ | 100% | 102% | 104% | 95% | 104% |
20241101 | 751 | 758 | 740 | 753 | 9,900 | 0 | 100% | 100% | 77% | -- | 99% | 103% | 103% | 95% | 104% |
20241105 | 755 | 755 | 745 | 748 | 1,600 | -5 | 99% | 99% | 16% | ▼ | 102% | 104% | 104% | 95% | 103% |
20241106 | 748 | 764 | 748 | 764 | 2,100 | 16 | 102% | 102% | 131% | ▲ | 100% | 102% | 102% | 98% | 106% |
20241107 | 764 | 772 | 756 | 764 | 2,800 | 0 | 100% | 100% | 133% | -- | 101% | 102% | 103% | 98% | 106% |
20241108 | 762 | 773 | 762 | 769 | 14,500 | 5 | 101% | 101% | 518% | ▲ | 101% | 101% | 102% | 99% | 106% |
20241111 | 769 | 780 | 764 | 780 | 3,200 | 11 | 101% | 101% | 22% | ▲▲ | 101% | 101% | 101% | 100% | 108% |
20241112 | 772 | 780 | 772 | 779 | 5,800 | -1 | 100% | 101% | 181% | ▼ | 102% | 102% | 103% | 100% | 108% |
20241113 | 764 | 779 | 764 | 776 | 7,200 | -3 | 100% | 102% | 124% | ▼▼ | 101% | 101% | 103% | 99% | 107% |
20241114 | 772 | 784 | 769 | 776 | 13,600 | 0 | 100% | 101% | 189% | -- | 100% | 100% | 103% | 99% | 107% |
20241115 | 778 | 778 | 773 | 776 | 3,600 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 104% | 99% | 107% |
20241118 | 774 | 779 | 773 | 774 | 15,400 | -2 | 100% | 100% | 428% | ▼ | 100% | 100% | 103% | 99% | 107% |
20241119 | 775 | 778 | 774 | 776 | 2,200 | 2 | 100% | 100% | 14% | ▲ | 100% | 100% | 103% | 99% | 107% |
20241120 | 776 | 778 | 774 | 774 | 2,800 | -2 | 100% | 100% | 127% | ▼ | 99% | 99% | 103% | 99% | 107% |
20241121 | 781 | 781 | 777 | 777 | 2,900 | 3 | 100% | 99% | 104% | ▲ | 100% | 100% | 103% | 100% | 107% |
20241122 | 776 | 783 | 776 | 778 | 2,700 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 100% | 103% | 100% | 108% |
20241125 | 778 | 779 | 775 | 775 | 4,100 | -3 | 100% | 100% | 152% | ▼ | 101% | 101% | 104% | 99% | 107% |
20241126 | 770 | 788 | 767 | 776 | 16,700 | 1 | 100% | 101% | 407% | ▲ | 100% | 101% | 104% | 99% | 107% |
20241127 | 773 | 779 | 773 | 775 | 8,300 | -1 | 100% | 100% | 50% | ▼ | 99% | 101% | 103% | 99% | 107% |
20241128 | 775 | 777 | 767 | 767 | 2,700 | -8 | 99% | 99% | 33% | ▼▼ | 101% | 102% | 105% | 98% | 103% |
20241129 | 767 | 776 | 767 | 775 | 2,800 | 8 | 101% | 101% | 104% | ▲ | 101% | 102% | 104% | 99% | 104% |
20241202 | 770 | 786 | 770 | 780 | 5,700 | 5 | 101% | 101% | 204% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
20241203 | 780 | 787 | 779 | 780 | 3,900 | 0 | 100% | 100% | 68% | -- | 101% | 101% | 105% | 100% | 102% |
20241204 | 777 | 785 | 776 | 783 | 6,400 | 3 | 100% | 101% | 164% | ▲ | 100% | 101% | 104% | 100% | 102% |
20241205 | 783 | 788 | 778 | 783 | 2,500 | 0 | 100% | 100% | 39% | -- | 100% | 102% | 103% | 100% | 102% |
20241206 | 786 | 788 | 782 | 783 | 1,200 | 0 | 100% | 100% | 48% | -- | 100% | 103% | 105% | 100% | 102% |
20241209 | 777 | 801 | 773 | 780 | 10,000 | -3 | 100% | 100% | 833% | ▼ | 101% | 103% | 104% | 100% | 102% |
20241210 | 779 | 791 | 779 | 788 | 5,500 | 8 | 101% | 101% | 55% | ▲ | 101% | 101% | 103% | 100% | 103% |
20241211 | 786 | 800 | 785 | 793 | 3,600 | 5 | 101% | 101% | 65% | ▲▲ | 100% | 99% | 102% | 100% | 103% |
20241212 | 800 | 801 | 795 | 801 | 3,700 | 8 | 101% | 100% | 103% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
20241213 | 801 | 805 | 796 | 802 | 5,900 | 1 | 100% | 100% | 159% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 105% |
20241216 | 802 | 806 | 787 | 792 | 6,300 | -10 | 99% | 99% | 107% | ▼ | 100% | 99% | 0% | 99% | 103% |
20241217 | 788 | 791 | 782 | 786 | 2,800 | -6 | 99% | 100% | 44% | ▼▼ | 101% | 100% | 0% | 98% | 102% |
20241218 | 785 | 790 | 785 | 789 | 1,700 | 3 | 100% | 101% | 61% | ▲ | 99% | 101% | 0% | 98% | 103% |
20241219 | 784 | 785 | 772 | 780 | 5,900 | -9 | 99% | 99% | 347% | ▼ | 101% | 102% | 0% | 97% | 102% |
20241220 | 775 | 787 | 774 | 783 | 4,600 | 3 | 100% | 101% | 78% | ▲ | 99% | 101% | 0% | 98% | 102% |
20241223 | 790 | 790 | 777 | 784 | 2,000 | 1 | 100% | 99% | 43% | ▲▲ | 100% | 104% | 0% | 98% | 102% |
20241224 | 784 | 784 | 779 | 782 | 5,400 | -2 | 100% | 100% | 270% | ▼ | 101% | 104% | 0% | 98% | 102% |
20241225 | 782 | 793 | 782 | 793 | 4,000 | 11 | 101% | 101% | 74% | ▲ | 99% | 0% | 0% | 99% | 103% |
20241226 | 793 | 794 | 775 | 788 | 7,800 | -5 | 99% | 99% | 195% | ▼ | 102% | 0% | 0% | 98% | 102% |
20241227 | 788 | 800 | 788 | 800 | 3,400 | 12 | 102% | 102% | 44% | ▲ | 102% | 0% | 0% | 100% | 103% |
20241230 | 800 | 812 | 791 | 812 | 5,800 | 12 | 102% | 102% | 171% | ▲▲ | % | % | % | 100% | 104% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 100 | 84,900 | 0 | 40,900 | 100 | 44,000 |
2024-12-13 | 100 | 87,600 | 0 | 43,700 | 100 | 43,900 |
2024-12-06 | 100 | 87,800 | 0 | 43,300 | 100 | 44,500 |
2024-11-29 | 100 | 86,100 | 0 | 41,900 | 100 | 44,200 |
2024-11-22 | 100 | 86,500 | 0 | 42,300 | 100 | 44,200 |
2024-11-15 | 100 | 96,500 | 0 | 45,200 | 100 | 51,300 |
2024-11-08 | 100 | 106,100 | 0 | 39,700 | 100 | 66,400 |
2024-11-01 | 100 | 106,800 | 0 | 41,000 | 100 | 65,800 |
2024-10-25 | 800 | 91,900 | 0 | 36,300 | 800 | 55,600 |
2024-10-18 | 100 | 83,800 | 0 | 34,000 | 100 | 49,800 |
2024-10-11 | 0 | 89,600 | 0 | 35,700 | 0 | 53,900 |
2024-10-04 | 0 | 87,800 | 0 | 36,200 | 0 | 51,600 |
2024-09-27 | 600 | 81,000 | 0 | 36,600 | 600 | 44,400 |
2024-09-20 | 300 | 77,200 | 0 | 35,800 | 300 | 41,400 |
2024-09-13 | 300 | 81,800 | 0 | 35,400 | 300 | 46,400 |
2024-09-06 | 0 | 83,800 | 0 | 36,200 | 0 | 47,600 |
2024-08-30 | 0 | 89,400 | 0 | 41,100 | 0 | 48,300 |
2024-08-23 | 0 | 91,600 | 0 | 40,100 | 0 | 51,500 |
2024-08-16 | 0 | 110,500 | 0 | 39,500 | 0 | 71,000 |
2024-08-09 | 100 | 124,300 | 0 | 33,200 | 100 | 91,100 |
2024-08-02 | 200 | 172,400 | 0 | 53,700 | 200 | 118,700 |
2024-07-26 | 800 | 165,500 | 0 | 51,100 | 800 | 114,400 |
2024-07-19 | 2,200 | 169,100 | 0 | 57,700 | 2,200 | 111,400 |
2024-07-12 | 2,400 | 169,100 | 0 | 57,800 | 2,400 | 111,300 |
2024-07-05 | 2,300 | 167,600 | 0 | 56,900 | 2,300 | 110,700 |
2024-06-28 | 2,200 | 169,200 | 0 | 56,300 | 2,200 | 112,900 |
2024-06-21 | 2,000 | 170,300 | 0 | 57,000 | 2,000 | 113,300 |
2024-06-14 | 2,100 | 167,500 | 0 | 56,400 | 2,100 | 111,100 |
2024-06-07 | 2,300 | 179,200 | 0 | 59,300 | 2,300 | 119,900 |
2024-05-31 | 2,300 | 190,200 | 0 | 58,700 | 2,300 | 131,500 |
2024-05-24 | 2,700 | 195,000 | 0 | 58,300 | 2,700 | 136,700 |
2024-05-17 | 2,500 | 256,200 | 0 | 126,700 | 2,500 | 129,500 |
2024-05-10 | 2,600 | 275,100 | 0 | 127,900 | 2,600 | 147,200 |
2024-05-02 | 2,000 | 254,300 | 0 | 128,600 | 2,000 | 125,700 |
2024-04-26 | 2,300 | 254,700 | 0 | 130,300 | 2,300 | 124,400 |
2024-04-19 | 1,800 | 249,300 | 0 | 130,200 | 1,800 | 119,100 |
2024-04-12 | 1,400 | 249,500 | 0 | 128,300 | 1,400 | 121,200 |
2024-04-05 | 1,600 | 245,100 | 0 | 129,000 | 1,600 | 116,100 |
2024-03-29 | 1,600 | 165,100 | 0 | 59,000 | 1,600 | 106,100 |
2024-03-22 | 4,700 | 153,500 | 0 | 61,400 | 4,700 | 92,100 |
2024-03-15 | 100 | 218,300 | 0 | 141,700 | 100 | 76,600 |
2024-03-08 | 100 | 205,300 | 0 | 141,700 | 100 | 63,600 |
2024-03-01 | 100 | 205,500 | 0 | 142,900 | 100 | 62,600 |
2024-02-22 | 0 | 211,500 | 0 | 144,500 | 0 | 67,000 |
2024-02-16 | 0 | 213,900 | 0 | 147,100 | 0 | 66,800 |
2024-02-09 | 1,000 | 210,600 | 0 | 148,000 | 1,000 | 62,600 |
2024-02-02 | 2,100 | 192,600 | 0 | 144,600 | 2,100 | 48,000 |
2024-01-26 | 2,000 | 193,600 | 0 | 143,100 | 2,000 | 50,500 |
2024-01-19 | 2,200 | 191,600 | 0 | 141,900 | 2,200 | 49,700 |
2024-01-12 | 2,200 | 187,900 | 0 | 139,900 | 2,200 | 48,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241213 | 17:30 | サンリツ | 2025年3月期第2四半期決算説明会資料 |
20241107 | 16:00 | サンリツ | 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
20241031 | 16:30 | サンリツ | 連結子会社における不正行為及び同行為の調査結果並びに業績や会計に与える影響に関するお知らせ |
20240930 | 16:00 | サンリツ | 連結子会社における不正発覚及び調査費用による業績影響に関するお知らせ |
20240807 | 16:00 | サンリツ | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240717 | 16:00 | サンリツ | 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 |
20240628 | 16:00 | サンリツ | 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 | 16:00 | サンリツ | 当社取締役会の実効性に関する評価結果の概要 |
20240607 | 16:00 | サンリツ | 2024年3月期決算説明会資料 |
20240513 | 16:00 | サンリツ | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 16:00 | サンリツ | 剰余金の配当に関するお知らせ |
20240329 | 16:00 | サンリツ | (開示事項の経過)シンジケートローン契約の締結及び営業外費用の計上に関するお知らせ |
20240229 | 16:00 | サンリツ | 成田新倉庫(仮称)建設計画に関するお知らせ |
20240229 | 16:00 | サンリツ | シンジケートローン契約の締結及び営業外費用の計上に関するお知らせ |
20240206 | 16:00 | サンリツ | 2024年3月期 第3四半期決算短信[日本基準](連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100USUI | 350 | 2024-11-20 16:04 | 株式会社サンリツ | 重田 光時 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9366 | 1 | 梱包、運輸、倉庫のサンリツ | 2025-01-05 12:21:08 |
9366 | 2 | IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-18 09:58:46 |
9366 | 2 | 免責事項|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:23 |
9366 | 2 | 電子公告|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:22 |
9366 | 2 | IRカレンダー|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:21 |
9366 | 2 | IRニュース・バックナンバー|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:20 |
9366 | 2 | 株式・社債情報|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:19 |
9366 | 2 | IRライブラリ|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:18 |
9366 | 2 | 財務・業績情報|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:17 |
9366 | 2 | 個人投資家の皆様へ|IR情報|梱包、運輸、倉庫のサンリツ | 2024-06-15 05:08:16 |