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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 825 | 831 | 821 | 830 | 9,500 | 11 | 101% | 101% | 148% | ▲▲ | 100% | 101% | 103% | 100% | 108% |
20250311 | 825 | 825 | 816 | 821 | 19,400 | -9 | 99% | 100% | 204% | ▼ | 101% | 103% | 104% | 99% | 106% |
20250312 | 817 | 826 | 817 | 826 | 3,300 | 5 | 101% | 101% | 17% | ▲ | 100% | 102% | 101% | 100% | 107% |
20250313 | 826 | 829 | 826 | 828 | 500 | 2 | 100% | 100% | 15% | ▲▲ | 100% | 103% | 98% | 100% | 104% |
20250314 | 828 | 830 | 825 | 826 | 1,300 | -2 | 100% | 100% | 260% | ▼ | 100% | 103% | 98% | 100% | 104% |
20250317 | 829 | 835 | 829 | 830 | 3,700 | 4 | 100% | 100% | 285% | ▲ | 102% | 104% | 98% | 100% | 104% |
20250318 | 825 | 841 | 825 | 841 | 5,400 | 11 | 101% | 102% | 146% | ▲▲ | 101% | 102% | 95% | 100% | 105% |
20250319 | 834 | 845 | 832 | 841 | 4,000 | 0 | 100% | 101% | 74% | -- | 101% | 102% | 94% | 100% | 105% |
20250321 | 839 | 850 | 838 | 850 | 14,900 | 9 | 101% | 101% | 373% | ▲ | 101% | 100% | 93% | 100% | 107% |
20250324 | 850 | 856 | 849 | 855 | 4,400 | 5 | 101% | 101% | 30% | ▲▲ | 100% | 97% | 93% | 100% | 107% |
20250325 | 854 | 855 | 851 | 853 | 3,300 | -2 | 100% | 100% | 75% | ▼ | 100% | 96% | 93% | 100% | 107% |
20250326 | 851 | 853 | 851 | 852 | 2,600 | -1 | 100% | 100% | 79% | ▼▼ | 100% | 96% | 93% | 100% | 107% |
20250327 | 850 | 850 | 837 | 850 | 379,700 | -2 | 100% | 100% | 14604% | ▼▼▼ | 102% | 100% | 97% | 99% | 105% |
20250328 | 815 | 834 | 815 | 831 | 5,700 | -19 | 98% | 102% | 2% | ▼▼▼▼ | 99% | 97% | 96% | 97% | 103% |
20250331 | 820 | 822 | 804 | 813 | 8,700 | -18 | 98% | 99% | 153% | ▼▼▼▼▼ | 100% | 96% | 98% | 95% | 100% |
20250401 | 815 | 825 | 813 | 815 | 9,800 | 2 | 100% | 100% | 113% | ▲ | 99% | 91% | 97% | 95% | 101% |
20250402 | 822 | 822 | 803 | 812 | 4,500 | -3 | 100% | 99% | 46% | ▼ | 99% | 97% | 100% | 95% | 100% |
20250403 | 800 | 804 | 789 | 792 | 9,200 | -20 | 98% | 99% | 204% | ▼▼ | 100% | 100% | 102% | 93% | 100% |
20250404 | 780 | 792 | 762 | 782 | 32,500 | -10 | 99% | 100% | 353% | ▼▼▼ | 100% | 106% | 107% | 91% | 100% |
20250408 | 741 | 777 | 736 | 744 | 28,500 | -38 | 95% | 100% | 88% | ▼▼▼▼ | 101% | 107% | 110% | 87% | 100% |
20250409 | 733 | 749 | 733 | 740 | 7,100 | -4 | 99% | 101% | 25% | ▼▼▼▼▼ | 99% | 100% | 103% | 87% | 100% |
20250410 | 780 | 784 | 764 | 773 | 14,600 | 33 | 104% | 99% | 206% | ▲ | 102% | 103% | 106% | 90% | 104% |
20250411 | 760 | 777 | 759 | 777 | 2,400 | 4 | 101% | 102% | 16% | ▲▲ | 101% | 101% | 104% | 91% | 105% |
20250414 | 778 | 787 | 778 | 783 | 6,100 | 6 | 101% | 101% | 254% | ▲▲▲ | 100% | 101% | 107% | 92% | 106% |
20250415 | 783 | 788 | 781 | 783 | 5,500 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 106% | 92% | 106% |
20250416 | 784 | 787 | 782 | 783 | 4,000 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 107% | 92% | 106% |
20250417 | 781 | 782 | 778 | 778 | 9,100 | -5 | 99% | 100% | 228% | ▼ | 101% | 102% | 107% | 91% | 105% |
20250418 | 777 | 788 | 777 | 786 | 3,700 | 8 | 101% | 101% | 41% | ▲ | 101% | 100% | 106% | 92% | 106% |
20250421 | 786 | 791 | 786 | 791 | 3,200 | 5 | 101% | 101% | 86% | ▲▲ | 100% | 99% | 105% | 93% | 107% |
20250422 | 791 | 792 | 786 | 788 | 4,700 | -3 | 100% | 100% | 147% | ▼ | 99% | 100% | 105% | 92% | 106% |
20250423 | 798 | 798 | 788 | 789 | 3,400 | 1 | 100% | 99% | 72% | ▲ | 99% | 101% | 105% | 93% | 107% |
20250424 | 792 | 793 | 788 | 788 | 2,000 | -1 | 100% | 99% | 59% | ▼ | 100% | 101% | 106% | 93% | 106% |
20250425 | 788 | 792 | 779 | 786 | 6,600 | -2 | 100% | 100% | 330% | ▼▼ | 100% | 102% | 101% | 95% | 106% |
20250428 | 786 | 844 | 780 | 785 | 74,500 | -1 | 100% | 100% | 1129% | ▼▼▼ | 100% | 101% | 100% | 96% | 106% |
20250430 | 794 | 796 | 787 | 796 | 3,200 | 11 | 101% | 100% | 4% | ▲ | 100% | 101% | 100% | 98% | 108% |
20250501 | 797 | 797 | 793 | 794 | 3,800 | -2 | 100% | 100% | 119% | ▼ | 100% | 101% | 100% | 98% | 107% |
20250502 | 797 | 798 | 793 | 794 | 3,100 | 0 | 100% | 100% | 82% | -- | 101% | 102% | 100% | 100% | 107% |
20250507 | 793 | 803 | 793 | 802 | 3,300 | 8 | 101% | 101% | 106% | ▲ | 99% | 104% | 99% | 100% | 108% |
20250508 | 803 | 803 | 793 | 796 | 13,100 | -6 | 99% | 99% | 397% | ▼ | 101% | 105% | 100% | 99% | 108% |
20250509 | 796 | 808 | 796 | 807 | 2,300 | 11 | 101% | 101% | 18% | ▲ | 100% | 97% | 99% | 100% | 109% |
20250512 | 806 | 806 | 800 | 805 | 3,800 | -2 | 100% | 100% | 165% | ▼ | 100% | 97% | 98% | 100% | 104% |
20250513 | 810 | 817 | 805 | 810 | 10,500 | 5 | 101% | 100% | 276% | ▲ | 102% | 96% | 97% | 100% | 104% |
20250514 | 820 | 834 | 811 | 834 | 15,600 | 24 | 103% | 102% | 149% | ▲▲ | 98% | 99% | 100% | 100% | 107% |
20250515 | 794 | 798 | 776 | 777 | 32,000 | -57 | 93% | 98% | 205% | ▼ | 99% | 100% | 101% | 93% | 100% |
20250516 | 787 | 787 | 766 | 781 | 10,100 | 4 | 101% | 99% | 32% | ▲ | 100% | 100% | 102% | 94% | 101% |
20250519 | 781 | 789 | 781 | 784 | 1,000 | 3 | 100% | 100% | 10% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
20250520 | 787 | 789 | 785 | 785 | 700 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 101% | 101% | 94% | 101% |
20250521 | 787 | 788 | 783 | 788 | 4,700 | 3 | 100% | 100% | 671% | ▲▲▲▲ | 99% | 101% | 101% | 94% | 101% |
20250522 | 788 | 789 | 770 | 784 | 6,400 | -4 | 99% | 99% | 136% | ▼ | 100% | 102% | 101% | 94% | 101% |
20250523 | 784 | 787 | 782 | 783 | 1,800 | -1 | 100% | 100% | 28% | ▼▼ | 101% | 101% | 0% | 94% | 101% |
20250526 | 786 | 799 | 783 | 791 | 8,600 | 8 | 101% | 101% | 478% | ▲ | 98% | 99% | 0% | 95% | 102% |
20250527 | 799 | 799 | 786 | 787 | 4,100 | -4 | 99% | 98% | 48% | ▼ | 101% | 101% | 0% | 94% | 101% |
20250528 | 790 | 795 | 788 | 795 | 3,600 | 8 | 101% | 101% | 88% | ▲ | 100% | 100% | 0% | 95% | 102% |
20250529 | 794 | 797 | 789 | 796 | 4,800 | 1 | 100% | 100% | 133% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
20250530 | 793 | 794 | 792 | 792 | 2,200 | -4 | 99% | 100% | 46% | ▼ | 100% | 100% | 0% | 95% | 102% |
20250602 | 795 | 795 | 790 | 792 | 2,500 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 0% | 95% | 102% |
20250603 | 797 | 797 | 793 | 795 | 2,100 | 3 | 100% | 100% | 84% | ▲ | 99% | 0% | 0% | 95% | 102% |
20250604 | 799 | 802 | 794 | 794 | 5,800 | -1 | 100% | 99% | 276% | ▼ | 100% | 0% | 0% | 95% | 102% |
20250605 | 795 | 798 | 794 | 794 | 2,800 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 95% | 102% |
20250606 | 797 | 797 | 795 | 795 | 500 | 1 | 100% | 100% | 18% | ▲ | % | % | % | 95% | 102% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 300 | 81,000 | 0 | 37,300 | 300 | 43,700 |
2025-05-23 | 1,800 | 79,700 | 0 | 32,600 | 1,800 | 47,100 |
2025-05-16 | 2,000 | 78,100 | 0 | 31,000 | 2,000 | 47,100 |
2025-05-09 | 700 | 68,500 | 0 | 30,400 | 700 | 38,100 |
2025-05-02 | 300 | 67,000 | 0 | 30,200 | 300 | 36,800 |
2025-04-25 | 600 | 69,500 | 0 | 29,200 | 600 | 40,300 |
2025-04-18 | 500 | 71,600 | 0 | 30,100 | 500 | 41,500 |
2025-04-11 | 300 | 75,600 | 0 | 33,400 | 300 | 42,200 |
2025-04-04 | 100 | 87,900 | 0 | 40,900 | 100 | 47,000 |
2025-03-28 | 700 | 87,600 | 0 | 48,400 | 700 | 39,200 |
2025-03-21 | 1,300 | 90,900 | 0 | 49,600 | 1,300 | 41,300 |
2025-03-14 | 1,000 | 100,000 | 0 | 50,400 | 1,000 | 49,600 |
2025-03-07 | 1,000 | 94,300 | 0 | 50,400 | 1,000 | 43,900 |
2025-02-28 | 400 | 97,900 | 0 | 55,700 | 400 | 42,200 |
2025-02-21 | 500 | 94,000 | 0 | 53,100 | 500 | 40,900 |
2025-02-14 | 700 | 87,400 | 0 | 46,300 | 700 | 41,100 |
2025-02-07 | 500 | 92,600 | 0 | 41,900 | 500 | 50,700 |
2025-01-31 | 500 | 115,500 | 0 | 41,300 | 500 | 74,200 |
2025-01-24 | 100 | 89,700 | 0 | 39,900 | 100 | 49,800 |
2025-01-17 | 100 | 86,400 | 0 | 40,500 | 100 | 45,900 |
2025-01-10 | 100 | 84,700 | 0 | 41,400 | 100 | 43,300 |
2024-12-27 | 300 | 84,300 | 0 | 40,800 | 300 | 43,500 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VRWJ | 350 | 2025-05-19 14:04 | 株式会社サンリツ | 大津 直樹 | 変更報告書 |
S100VJH4 | 350 | 2025-04-01 09:26 | 株式会社サンリツ | 大津 直樹 | 変更報告書 |
S100VICT | 350 | 2025-04-01 09:17 | 株式会社サンリツ | 大津 直樹 | 変更報告書 |
S100VJEL | 360 | 2025-04-01 09:14 | 株式会社サンリツ | 大津 直樹 | 訂正報告書(大量保有報告書・変更報告書) |
S100VHJO | 350 | 2025-03-28 10:22 | 株式会社サンリツ | 大津 直樹 | 変更報告書 |
S100VAOX | 360 | 2025-02-25 16:47 | 株式会社サンリツ | 大津 直樹 | 訂正報告書(大量保有報告書・変更報告書) |
S100V7KO | 350 | 2025-02-10 12:31 | 株式会社サンリツ | 大津 直樹 | 大量保有報告書 |
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 | 2025-06-07 22:28:16 |
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 |