| 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 | 455 | 455 | 452 | 452 | 6,300 | -3 | 99% | 99% | 113% | ▼▼ | 99% | 100% | 101% | 98% | 100% |
| 20250311 | 452 | 452 | 448 | 448 | 5,700 | -4 | 99% | 99% | 90% | ▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250312 | 448 | 452 | 447 | 450 | 7,300 | 2 | 100% | 100% | 128% | ▲ | 100% | 101% | 99% | 97% | 100% |
| 20250313 | 450 | 453 | 449 | 450 | 5,100 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 99% | 97% | 100% |
| 20250314 | 450 | 452 | 449 | 449 | 3,500 | -1 | 100% | 100% | 69% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20250317 | 450 | 452 | 450 | 450 | 4,300 | 1 | 100% | 100% | 123% | ▲ | 100% | 101% | 98% | 97% | 100% |
| 20250318 | 451 | 453 | 451 | 453 | 5,800 | 3 | 101% | 100% | 135% | ▲▲ | 100% | 101% | 98% | 98% | 101% |
| 20250319 | 453 | 455 | 453 | 454 | 6,100 | 1 | 100% | 100% | 105% | ▲▲▲ | 100% | 101% | 96% | 98% | 101% |
| 20250321 | 454 | 454 | 452 | 452 | 6,500 | -2 | 100% | 100% | 107% | ▼ | 101% | 101% | 96% | 98% | 101% |
| 20250324 | 453 | 456 | 453 | 456 | 2,400 | 4 | 101% | 101% | 37% | ▲ | 99% | 97% | 95% | 99% | 102% |
| 20250325 | 459 | 459 | 453 | 453 | 5,700 | -3 | 99% | 99% | 238% | ▼ | 100% | 98% | 95% | 98% | 101% |
| 20250326 | 455 | 457 | 454 | 457 | 2,000 | 4 | 101% | 100% | 35% | ▲ | 100% | 97% | 95% | 99% | 102% |
| 20250327 | 457 | 459 | 454 | 457 | 2,200 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 98% | 99% | 102% |
| 20250328 | 444 | 448 | 444 | 445 | 6,000 | -12 | 97% | 100% | 273% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20250331 | 445 | 450 | 445 | 446 | 1,400 | 1 | 100% | 100% | 23% | ▲ | 100% | 96% | 97% | 97% | 100% |
| 20250401 | 446 | 449 | 443 | 445 | 5,100 | -1 | 100% | 100% | 364% | ▼ | 100% | 96% | 98% | 96% | 100% |
| 20250402 | 445 | 445 | 442 | 443 | 2,000 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 97% | 98% | 96% | 100% |
| 20250403 | 441 | 443 | 438 | 443 | 1,800 | 0 | 100% | 100% | 90% | -- | 97% | 97% | 98% | 96% | 100% |
| 20250404 | 437 | 437 | 421 | 425 | 5,200 | -18 | 96% | 97% | 289% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20250408 | 424 | 426 | 424 | 426 | 1,000 | 1 | 100% | 100% | 19% | ▲ | 99% | 102% | 102% | 93% | 100% |
| 20250409 | 418 | 418 | 412 | 415 | 500 | -11 | 97% | 99% | 50% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20250410 | 422 | 427 | 422 | 426 | 500 | 11 | 103% | 101% | 100% | ▲ | 100% | 101% | 101% | 93% | 103% |
| 20250411 | 423 | 429 | 422 | 423 | 900 | -3 | 99% | 100% | 180% | ▼ | 100% | 102% | 101% | 93% | 102% |
| 20250414 | 424 | 426 | 424 | 426 | 400 | 3 | 101% | 100% | 44% | ▲ | 100% | 102% | 101% | 93% | 103% |
| 20250415 | 426 | 432 | 426 | 426 | 1,100 | 0 | 100% | 100% | 275% | -- | 99% | 100% | 101% | 93% | 103% |
| 20250416 | 426 | 426 | 422 | 422 | 5,600 | -4 | 99% | 99% | 509% | ▼ | 100% | 98% | 100% | 92% | 102% |
| 20250417 | 430 | 430 | 425 | 428 | 1,900 | 6 | 101% | 100% | 34% | ▲ | 102% | 100% | 101% | 94% | 103% |
| 20250418 | 427 | 434 | 426 | 434 | 3,300 | 6 | 101% | 102% | 174% | ▲▲ | 99% | 99% | 100% | 95% | 105% |
| 20250421 | 431 | 432 | 426 | 426 | 3,500 | -8 | 98% | 99% | 106% | ▼ | 98% | 100% | 101% | 93% | 103% |
| 20250422 | 427 | 487 | 406 | 420 | 199,100 | -6 | 99% | 98% | 5689% | ▼▼ | 99% | 100% | 101% | 92% | 101% |
| 20250423 | 428 | 428 | 423 | 423 | 8,800 | 3 | 101% | 99% | 4% | ▲ | 100% | 100% | 102% | 93% | 102% |
| 20250424 | 425 | 428 | 425 | 426 | 6,400 | 3 | 101% | 100% | 73% | ▲▲ | 100% | 100% | 102% | 93% | 103% |
| 20250425 | 425 | 426 | 423 | 425 | 4,600 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20250428 | 427 | 428 | 427 | 428 | 2,500 | 3 | 101% | 100% | 54% | ▲ | 99% | 100% | 101% | 96% | 103% |
| 20250430 | 428 | 428 | 424 | 424 | 4,900 | -4 | 99% | 99% | 196% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250501 | 425 | 427 | 425 | 427 | 400 | 3 | 101% | 100% | 8% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20250502 | 426 | 427 | 425 | 425 | 2,400 | -2 | 100% | 100% | 600% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20250507 | 426 | 429 | 425 | 426 | 3,600 | 1 | 100% | 100% | 150% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20250508 | 427 | 427 | 425 | 425 | 1,000 | -1 | 100% | 100% | 28% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250509 | 425 | 427 | 425 | 427 | 1,200 | 2 | 100% | 100% | 120% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20250512 | 427 | 429 | 427 | 429 | 3,400 | 2 | 100% | 100% | 283% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250513 | 428 | 432 | 427 | 430 | 5,100 | 1 | 100% | 100% | 150% | ▲▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20250514 | 426 | 430 | 426 | 430 | 7,000 | 0 | 100% | 101% | 137% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250515 | 428 | 430 | 427 | 430 | 2,300 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 102% | 99% | 102% |
| 20250516 | 430 | 430 | 422 | 424 | 18,300 | -6 | 99% | 99% | 796% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20250519 | 424 | 429 | 424 | 428 | 5,000 | 4 | 101% | 101% | 27% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20250520 | 427 | 433 | 427 | 431 | 7,700 | 3 | 101% | 101% | 154% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20250521 | 430 | 433 | 429 | 430 | 6,500 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20250522 | 430 | 445 | 429 | 432 | 7,400 | 2 | 100% | 100% | 114% | ▲ | 96% | 96% | 97% | 100% | 103% |
| 20250523 | 448 | 450 | 431 | 431 | 23,500 | -1 | 100% | 96% | 318% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20250526 | 432 | 435 | 432 | 433 | 7,100 | 2 | 100% | 100% | 30% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250527 | 433 | 433 | 426 | 432 | 9,400 | -1 | 100% | 100% | 132% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20250528 | 432 | 433 | 431 | 431 | 2,900 | -1 | 100% | 100% | 31% | ▼▼ | 100% | 101% | 0% | 100% | 102% |
| 20250529 | 432 | 432 | 427 | 431 | 5,100 | 0 | 100% | 100% | 176% | -- | 100% | 101% | 0% | 100% | 102% |
| 20250530 | 432 | 433 | 430 | 432 | 12,200 | 1 | 100% | 100% | 239% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250602 | 433 | 434 | 433 | 433 | 10,300 | 1 | 100% | 100% | 84% | ▲▲ | 101% | 100% | 0% | 100% | 102% |
| 20250603 | 433 | 437 | 433 | 436 | 18,800 | 3 | 101% | 101% | 183% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 436 | 438 | 436 | 437 | 2,100 | 1 | 100% | 100% | 11% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 432 | 436 | 432 | 434 | 6,400 | -3 | 99% | 100% | 305% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 435 | 435 | 434 | 435 | 600 | 1 | 100% | 100% | 9% | ▲ | % | % | % | 100% | 103% |
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 | 0 | 127,400 | 0 | 109,000 | 0 | 18,400 |
| 2025-05-23 | 0 | 131,100 | 0 | 109,400 | 0 | 21,700 |
| 2025-05-16 | 0 | 124,400 | 0 | 110,800 | 0 | 13,600 |
| 2025-05-09 | 0 | 117,800 | 0 | 108,400 | 0 | 9,400 |
| 2025-05-02 | 0 | 118,500 | 0 | 108,800 | 0 | 9,700 |
| 2025-04-25 | 0 | 120,000 | 0 | 110,200 | 0 | 9,800 |
| 2025-04-18 | 0 | 104,000 | 0 | 99,000 | 0 | 5,000 |
| 2025-04-11 | 0 | 103,300 | 0 | 98,900 | 0 | 4,400 |
| 2025-04-04 | 0 | 102,900 | 0 | 98,400 | 0 | 4,500 |
| 2025-03-28 | 0 | 101,500 | 0 | 96,200 | 0 | 5,300 |
| 2025-03-21 | 0 | 98,900 | 0 | 93,100 | 0 | 5,800 |
| 2025-03-14 | 0 | 98,100 | 0 | 92,900 | 0 | 5,200 |
| 2025-03-07 | 0 | 96,100 | 0 | 91,900 | 0 | 4,200 |
| 2025-02-28 | 0 | 92,600 | 0 | 88,700 | 0 | 3,900 |
| 2025-02-21 | 0 | 94,300 | 0 | 89,400 | 0 | 4,900 |
| 2025-02-14 | 0 | 89,600 | 0 | 85,600 | 0 | 4,000 |
| 2025-02-07 | 0 | 87,900 | 0 | 84,400 | 0 | 3,500 |
| 2025-01-31 | 0 | 87,200 | 0 | 82,400 | 0 | 4,800 |
| 2025-01-24 | 0 | 86,800 | 0 | 81,800 | 0 | 5,000 |
| 2025-01-17 | 0 | 85,600 | 0 | 80,000 | 0 | 5,600 |
| 2025-01-10 | 0 | 85,600 | 0 | 79,500 | 0 | 6,100 |
| 2024-12-27 | 0 | 81,000 | 0 | 75,900 | 0 | 5,100 |
| 2024-12-20 | 0 | 79,100 | 0 | 73,500 | 0 | 5,600 |
| 2024-12-13 | 0 | 77,100 | 0 | 70,800 | 0 | 6,300 |
| 2024-12-06 | 0 | 73,800 | 0 | 67,100 | 0 | 6,700 |
| 2024-11-29 | 0 | 74,300 | 0 | 66,900 | 0 | 7,400 |
| 2024-11-22 | 0 | 71,000 | 0 | 63,400 | 0 | 7,600 |
| 2024-11-15 | 0 | 67,100 | 0 | 59,500 | 0 | 7,600 |
| 2024-11-08 | 0 | 66,800 | 0 | 59,100 | 0 | 7,700 |
| 2024-11-01 | 0 | 66,600 | 0 | 59,000 | 0 | 7,600 |
| 2024-10-25 | 0 | 67,400 | 0 | 59,100 | 0 | 8,300 |
| 2024-10-18 | 0 | 60,600 | 0 | 53,400 | 0 | 7,200 |
| 2024-10-11 | 0 | 59,500 | 0 | 52,300 | 0 | 7,200 |
| 2024-10-04 | 0 | 58,900 | 0 | 51,800 | 0 | 7,100 |
| 2024-09-27 | 0 | 54,400 | 0 | 46,700 | 0 | 7,700 |
| 2024-09-20 | 0 | 57,500 | 0 | 49,600 | 0 | 7,900 |
| 2024-09-13 | 0 | 59,900 | 0 | 52,000 | 0 | 7,900 |
| 2024-09-06 | 0 | 61,200 | 0 | 53,400 | 0 | 7,800 |
| 2024-08-30 | 0 | 64,500 | 0 | 56,000 | 0 | 8,500 |
| 2024-08-23 | 0 | 66,700 | 0 | 56,800 | 0 | 9,900 |
| 2024-08-16 | 0 | 66,800 | 0 | 56,700 | 0 | 10,100 |
| 2024-08-09 | 0 | 67,100 | 0 | 56,800 | 0 | 10,300 |
| 2024-08-02 | 0 | 66,500 | 0 | 56,900 | 0 | 9,600 |
| 2024-07-26 | 0 | 66,300 | 0 | 57,200 | 0 | 9,100 |
| 2024-07-19 | 0 | 65,800 | 0 | 56,900 | 0 | 8,900 |
| 2024-07-12 | 0 | 65,200 | 0 | 56,300 | 0 | 8,900 |
| 2024-07-05 | 0 | 64,700 | 0 | 55,700 | 0 | 9,000 |
| 2024-06-28 | 0 | 65,100 | 0 | 55,100 | 0 | 10,000 |
| 2024-06-21 | 0 | 66,700 | 0 | 56,000 | 0 | 10,700 |
| 2024-06-14 | 0 | 65,600 | 0 | 54,900 | 0 | 10,700 |
| 2024-06-07 | 0 | 67,600 | 0 | 51,900 | 0 | 15,700 |
| 2024-05-31 | 0 | 59,500 | 0 | 53,000 | 0 | 6,500 |
| 2024-05-24 | 0 | 60,700 | 0 | 53,200 | 0 | 7,500 |
| 2024-05-17 | 0 | 62,800 | 0 | 52,300 | 0 | 10,500 |
| 2024-05-10 | 0 | 63,600 | 0 | 51,100 | 0 | 12,500 |
| 2024-05-02 | 0 | 63,400 | 0 | 51,400 | 0 | 12,000 |
| 2024-04-26 | 0 | 63,700 | 0 | 51,500 | 0 | 12,200 |
| 2024-04-19 | 0 | 64,500 | 0 | 51,600 | 0 | 12,900 |
| 2024-04-12 | 0 | 61,400 | 0 | 49,600 | 0 | 11,800 |
| 2024-04-05 | 0 | 62,500 | 0 | 50,000 | 0 | 12,500 |
| 2024-03-29 | 0 | 62,800 | 0 | 49,800 | 0 | 13,000 |
| 2024-03-22 | 0 | 61,600 | 0 | 47,200 | 0 | 14,400 |
| 2024-03-15 | 0 | 61,800 | 0 | 47,400 | 0 | 14,400 |
| 2024-03-08 | 0 | 61,600 | 0 | 47,000 | 0 | 14,600 |
| 2024-03-01 | 0 | 61,500 | 0 | 46,600 | 0 | 14,900 |
| 2024-02-22 | 0 | 67,300 | 0 | 52,000 | 0 | 15,300 |
| 2024-02-16 | 0 | 66,900 | 0 | 51,700 | 0 | 15,200 |
| 2024-02-09 | 0 | 64,100 | 0 | 49,200 | 0 | 14,900 |
| 2024-02-02 | 0 | 60,800 | 0 | 46,700 | 0 | 14,100 |
| 2024-01-26 | 0 | 62,900 | 0 | 48,200 | 0 | 14,700 |
| 2024-01-19 | 0 | 61,400 | 0 | 47,100 | 0 | 14,300 |
| 2024-01-12 | 0 | 56,600 | 0 | 47,200 | 0 | 9,400 |
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 |
|---|---|---|---|---|---|
| S100VVCY | 350 | 2025-06-03 11:14 | 株式会社サカイホールディングス | ＶＴホールディングス株式会社 | 変更報告書 |
| S100VTB7 | 350 | 2025-05-29 16:03 | 株式会社サカイホールディングス | 光通信株式会社 | 変更報告書 |
| S100UY6F | 360 | 2025-01-27 11:04 | 株式会社サカイホールディングス | 酒井 俊光 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHRS | 360 | 2024-10-07 10:29 | 株式会社サカイホールディングス | 酒井 俊光 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U0D3 | 350 | 2024-08-16 09:05 | 株式会社サカイホールディングス | 酒井 俊光 | 変更報告書 |
| S100TKO1 | 350 | 2024-06-12 15:12 | 株式会社サカイホールディングス | 光通信株式会社 | 変更報告書 |
| S100T0ST | 350 | 2024-03-12 16:22 | 株式会社サカイホールディングス | 株式会社サンワ | 変更報告書 |
| S100T14V | 360 | 2024-03-12 13:40 | 株式会社サカイホールディングス | 株式会社サンワ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SYI8 | 360 | 2024-02-27 10:13 | 株式会社サカイホールディングス | 株式会社サカイ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SYES | 350 | 2024-02-26 16:55 | 株式会社サカイホールディングス | 株式会社サカイ | 変更報告書 |
| S100SY8H | 360 | 2024-02-26 11:17 | 株式会社サカイホールディングス | 株式会社サカイ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXUO | 350 | 2024-02-21 16:10 | 株式会社サカイホールディングス | 株式会社サカイ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9446 | 1 | 株式会社サカイホールディングス | 2025-06-06 14:21:08 |
| 9446 | 2 | 2024.12.23お知らせ株主総会検査役の選任に関するお知らせ | 2024-12-24 02:31:57 |
| 9446 | 2 | 2024.12.12お知らせ株主による株主総会検査役の選任の申立てに関するお知らせ | 2024-12-13 03:32:06 |
| 9446 | 2 | 2024.12.05お知らせ第34回定時株主総会招集ご通知に際しての電子提供措置事項 | 2024-12-05 15:32:32 |
| 9446 | 2 | 2024.12.05お知らせ第34回定時株主総会招集ご通知 | 2024-12-05 15:32:31 |
| 9446 | 2 | 2024.11.28お知らせ第34回定時株主総会開催日変更に関するお知らせ | 2024-11-29 02:32:04 |
| 9446 | 2 | 2024.11.14お知らせ株主提案に対する当社取締役会意見に関するお知らせ | 2024-11-15 00:31:55 |
| 9446 | 2 | 2024.10.18お知らせ株主提案に関する書面受領のお知らせ | 2024-10-19 02:31:31 |
| 9446 | 2 | 2024.07.26お知らせ株主優待制度を通じた寄付のお知らせ | 2024-07-26 21:31:14 |
| 9446 | 2 | 2023.02.13決算短信第33期（2023年9月期）第1四半期決算短信 | 2024-06-16 06:44:22 |