| 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 | 480 | 480 | 478 | 478 | 3,100 | -2 | 100% | 100% | 103% | ▼▼ | 101% | 99% | 99% | 98% | 101% |
| 20240925 | 473 | 481 | 472 | 477 | 6,300 | -1 | 100% | 101% | 203% | ▼▼▼ | 102% | 99% | 99% | 98% | 101% |
| 20240926 | 473 | 482 | 473 | 482 | 4,400 | 5 | 101% | 102% | 70% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20240927 | 471 | 479 | 471 | 473 | 3,900 | -9 | 98% | 100% | 89% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20240930 | 471 | 472 | 470 | 470 | 2,900 | -3 | 99% | 100% | 74% | ▼▼ | 99% | 100% | 98% | 97% | 100% |
| 20241001 | 473 | 473 | 469 | 470 | 3,100 | 0 | 100% | 99% | 107% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241002 | 470 | 470 | 468 | 468 | 2,400 | -2 | 100% | 100% | 77% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241003 | 469 | 469 | 460 | 467 | 8,300 | -1 | 100% | 100% | 346% | ▼▼ | 101% | 101% | 99% | 96% | 100% |
| 20241004 | 466 | 470 | 466 | 470 | 1,100 | 3 | 101% | 101% | 13% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241007 | 470 | 471 | 468 | 471 | 2,500 | 1 | 100% | 100% | 227% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241008 | 469 | 472 | 469 | 469 | 700 | -2 | 100% | 100% | 28% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241009 | 469 | 469 | 469 | 469 | 1,000 | 0 | 100% | 100% | 143% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241010 | 465 | 467 | 465 | 466 | 2,300 | -3 | 99% | 100% | 230% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241011 | 463 | 466 | 463 | 464 | 1,100 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 461 | 463 | 461 | 463 | 900 | -1 | 100% | 100% | 82% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241016 | 461 | 464 | 461 | 462 | 400 | -1 | 100% | 100% | 44% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241017 | 462 | 463 | 461 | 462 | 1,900 | 0 | 100% | 100% | 475% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241018 | 461 | 462 | 460 | 462 | 2,400 | 0 | 100% | 100% | 126% | -- | 99% | 98% | 98% | 96% | 100% |
| 20241021 | 466 | 474 | 461 | 462 | 9,700 | 0 | 100% | 99% | 404% | -- | 99% | 98% | 98% | 96% | 100% |
| 20241022 | 462 | 462 | 457 | 458 | 3,100 | -4 | 99% | 99% | 32% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20241023 | 457 | 461 | 449 | 461 | 4,800 | 3 | 101% | 101% | 155% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241024 | 458 | 464 | 451 | 455 | 4,400 | -6 | 99% | 99% | 92% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241025 | 455 | 455 | 455 | 455 | 1,300 | 0 | 100% | 100% | 30% | -- | 100% | 102% | 101% | 96% | 100% |
| 20241028 | 451 | 458 | 451 | 451 | 3,300 | -4 | 99% | 100% | 254% | ▼ | 101% | 102% | 101% | 96% | 100% |
| 20241029 | 451 | 455 | 451 | 455 | 900 | 4 | 101% | 101% | 27% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241030 | 452 | 460 | 452 | 456 | 1,200 | 1 | 100% | 101% | 133% | ▲▲ | 102% | 100% | 100% | 97% | 101% |
| 20241031 | 453 | 469 | 453 | 462 | 6,500 | 6 | 101% | 102% | 542% | ▲▲▲ | 100% | 99% | 99% | 98% | 102% |
| 20241101 | 458 | 458 | 458 | 458 | 300 | -4 | 99% | 100% | 5% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241105 | 458 | 458 | 456 | 456 | 300 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241106 | 454 | 458 | 453 | 454 | 2,200 | -2 | 100% | 100% | 733% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241107 | 455 | 455 | 455 | 455 | 1,600 | 1 | 100% | 100% | 73% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20241108 | 455 | 456 | 451 | 452 | 2,800 | -3 | 99% | 99% | 175% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241111 | 452 | 453 | 452 | 452 | 600 | 0 | 100% | 100% | 21% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241112 | 452 | 455 | 452 | 454 | 400 | 2 | 100% | 100% | 67% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241113 | 453 | 454 | 453 | 453 | 300 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 101% | 98% | 100% |
| 20241114 | 452 | 455 | 452 | 455 | 1,900 | 2 | 100% | 101% | 633% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241115 | 456 | 456 | 450 | 455 | 2,900 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241118 | 453 | 454 | 451 | 454 | 2,300 | -1 | 100% | 100% | 79% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241119 | 452 | 453 | 452 | 453 | 1,200 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241120 | 452 | 453 | 451 | 453 | 2,900 | 0 | 100% | 100% | 242% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241121 | 452 | 452 | 451 | 452 | 2,500 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241122 | 452 | 453 | 449 | 452 | 6,400 | 0 | 100% | 100% | 256% | -- | 101% | 100% | 100% | 98% | 100% |
| 20241125 | 452 | 457 | 452 | 455 | 7,300 | 3 | 101% | 101% | 114% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241126 | 454 | 455 | 454 | 455 | 300 | 0 | 100% | 100% | 4% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241127 | 455 | 455 | 450 | 452 | 1,700 | -3 | 99% | 99% | 567% | ▼ | 98% | 100% | 99% | 98% | 100% |
| 20241128 | 459 | 459 | 451 | 452 | 11,700 | 0 | 100% | 98% | 688% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241129 | 451 | 454 | 451 | 453 | 1,800 | 1 | 100% | 100% | 15% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 454 | 454 | 452 | 454 | 2,000 | 1 | 100% | 100% | 111% | ▲▲ | 101% | 100% | 100% | 100% | 100% |
| 20241203 | 453 | 457 | 453 | 457 | 2,700 | 3 | 101% | 101% | 135% | ▲▲▲ | 100% | 99% | 99% | 100% | 101% |
| 20241204 | 455 | 455 | 455 | 455 | 200 | -2 | 100% | 100% | 7% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241205 | 454 | 454 | 451 | 452 | 3,400 | -3 | 99% | 100% | 1700% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 451 | 455 | 451 | 453 | 2,800 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 452 | 453 | 452 | 452 | 2,400 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 452 | 452 | 452 | 452 | 4,300 | 0 | 100% | 100% | 179% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 452 | 453 | 452 | 452 | 1,300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 453 | 453 | 452 | 452 | 7,200 | 0 | 100% | 100% | 554% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 452 | 453 | 451 | 453 | 4,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 452 | 452 | 450 | 451 | 5,400 | -2 | 100% | 100% | 110% | ▼ | 101% | 100% | 0% | 99% | 100% |
| 20241217 | 449 | 452 | 449 | 452 | 2,300 | 1 | 100% | 101% | 43% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 449 | 450 | 449 | 450 | 4,700 | -2 | 100% | 100% | 204% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 450 | 451 | 446 | 450 | 4,000 | 0 | 100% | 100% | 85% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 449 | 451 | 449 | 449 | 3,900 | -1 | 100% | 100% | 98% | ▼ | % | % | % | 98% | 100% |
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 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 14:23:26 |
| 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 |
| 9446 | 2 | 2023.02.14有価証券報告書第33期（2023年9月期）第1四半期報告書 | 2024-06-16 06:44:21 |