| 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 | 1,198 | 1,228 | 1,192 | 1,215 | 35,700 | 34 | 103% | 101% | 121% | ▲ | 99% | 98% | 96% | 100% | 105% |
| 20240925 | 1,215 | 1,220 | 1,184 | 1,197 | 43,500 | -18 | 99% | 99% | 122% | ▼ | 102% | 98% | 97% | 99% | 103% |
| 20240926 | 1,212 | 1,234 | 1,185 | 1,234 | 61,100 | 37 | 103% | 102% | 140% | ▲ | 99% | 96% | 95% | 100% | 106% |
| 20240927 | 1,235 | 1,235 | 1,206 | 1,220 | 44,900 | -14 | 99% | 99% | 73% | ▼ | 99% | 100% | 98% | 99% | 105% |
| 20240930 | 1,190 | 1,202 | 1,170 | 1,181 | 25,400 | -39 | 97% | 99% | 57% | ▼▼ | 101% | 102% | 99% | 96% | 102% |
| 20241001 | 1,181 | 1,196 | 1,174 | 1,187 | 17,800 | 6 | 101% | 101% | 70% | ▲ | 99% | 102% | 98% | 96% | 102% |
| 20241002 | 1,187 | 1,194 | 1,173 | 1,175 | 27,700 | -12 | 99% | 99% | 156% | ▼ | 99% | 98% | 98% | 95% | 101% |
| 20241003 | 1,186 | 1,200 | 1,180 | 1,180 | 20,400 | 5 | 100% | 99% | 74% | ▲ | 101% | 99% | 98% | 96% | 102% |
| 20241004 | 1,179 | 1,202 | 1,179 | 1,187 | 19,700 | 7 | 101% | 101% | 97% | ▲▲ | 101% | 97% | 93% | 96% | 102% |
| 20241007 | 1,199 | 1,212 | 1,195 | 1,206 | 36,300 | 19 | 102% | 101% | 184% | ▲▲▲ | 96% | 97% | 94% | 98% | 104% |
| 20241008 | 1,206 | 1,206 | 1,160 | 1,160 | 34,200 | -46 | 96% | 96% | 94% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241009 | 1,166 | 1,175 | 1,151 | 1,165 | 37,500 | 5 | 100% | 100% | 110% | ▲ | 98% | 99% | 99% | 94% | 100% |
| 20241010 | 1,177 | 1,177 | 1,158 | 1,158 | 34,700 | -7 | 99% | 98% | 93% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241011 | 1,165 | 1,166 | 1,159 | 1,163 | 28,300 | 5 | 100% | 100% | 82% | ▲ | 101% | 100% | 101% | 94% | 100% |
| 20241015 | 1,163 | 1,170 | 1,156 | 1,170 | 32,800 | 7 | 101% | 101% | 116% | ▲▲ | 100% | 100% | 101% | 95% | 101% |
| 20241016 | 1,161 | 1,174 | 1,159 | 1,159 | 29,600 | -11 | 99% | 100% | 90% | ▼ | 100% | 96% | 101% | 94% | 100% |
| 20241017 | 1,163 | 1,167 | 1,159 | 1,160 | 20,700 | 1 | 100% | 100% | 70% | ▲ | 100% | 95% | 101% | 94% | 100% |
| 20241018 | 1,162 | 1,165 | 1,153 | 1,165 | 35,000 | 5 | 100% | 100% | 169% | ▲▲ | 100% | 95% | 101% | 94% | 101% |
| 20241021 | 1,163 | 1,169 | 1,158 | 1,161 | 30,200 | -4 | 100% | 100% | 86% | ▼ | 96% | 95% | 101% | 94% | 100% |
| 20241022 | 1,161 | 1,161 | 1,109 | 1,113 | 39,300 | -48 | 96% | 96% | 130% | ▼▼ | 99% | 100% | 105% | 90% | 100% |
| 20241023 | 1,110 | 1,114 | 1,091 | 1,098 | 34,800 | -15 | 99% | 99% | 89% | ▼▼▼ | 102% | 102% | 108% | 89% | 100% |
| 20241024 | 1,087 | 1,115 | 1,085 | 1,107 | 51,800 | 9 | 101% | 102% | 149% | ▲ | 98% | 99% | 104% | 90% | 101% |
| 20241025 | 1,118 | 1,137 | 1,079 | 1,093 | 83,600 | -14 | 99% | 98% | 161% | ▼ | 101% | 101% | 104% | 90% | 100% |
| 20241028 | 1,099 | 1,108 | 1,088 | 1,107 | 24,400 | 14 | 101% | 101% | 29% | ▲ | 98% | 98% | 100% | 92% | 101% |
| 20241029 | 1,123 | 1,123 | 1,092 | 1,106 | 19,000 | -1 | 100% | 98% | 78% | ▼ | 100% | 102% | 99% | 92% | 101% |
| 20241030 | 1,108 | 1,115 | 1,098 | 1,103 | 193,200 | -3 | 100% | 100% | 1017% | ▼▼ | 101% | 104% | 99% | 91% | 101% |
| 20241031 | 1,105 | 1,120 | 1,105 | 1,112 | 18,300 | 9 | 101% | 101% | 9% | ▲ | 100% | 106% | 100% | 92% | 102% |
| 20241101 | 1,100 | 1,103 | 1,088 | 1,095 | 15,000 | -17 | 98% | 100% | 82% | ▼ | 97% | 104% | 94% | 91% | 100% |
| 20241105 | 1,130 | 1,130 | 1,100 | 1,100 | 16,600 | 5 | 100% | 97% | 111% | ▲ | 100% | 103% | 94% | 91% | 101% |
| 20241106 | 1,128 | 1,132 | 1,118 | 1,129 | 27,500 | 29 | 103% | 100% | 166% | ▲▲ | 102% | 102% | 94% | 96% | 103% |
| 20241107 | 1,124 | 1,153 | 1,124 | 1,152 | 30,300 | 23 | 102% | 102% | 110% | ▲▲▲ | 101% | 97% | 96% | 98% | 105% |
| 20241108 | 1,161 | 1,179 | 1,154 | 1,171 | 24,400 | 19 | 102% | 101% | 81% | ▲▲▲▲ | 98% | 92% | 105% | 100% | 107% |
| 20241111 | 1,177 | 1,178 | 1,139 | 1,158 | 19,200 | -13 | 99% | 98% | 79% | ▼ | 99% | 95% | 106% | 99% | 106% |
| 20241112 | 1,158 | 1,168 | 1,135 | 1,145 | 28,500 | -13 | 99% | 99% | 148% | ▼▼ | 97% | 95% | 107% | 98% | 105% |
| 20241113 | 1,150 | 1,150 | 1,118 | 1,121 | 35,100 | -24 | 98% | 97% | 123% | ▼▼▼ | 97% | 94% | 110% | 96% | 103% |
| 20241114 | 1,121 | 1,127 | 1,085 | 1,085 | 25,100 | -36 | 97% | 97% | 72% | ▼▼▼▼ | 99% | 96% | 113% | 93% | 100% |
| 20241115 | 1,093 | 1,098 | 1,066 | 1,087 | 26,000 | 2 | 100% | 99% | 104% | ▲ | 101% | 97% | 113% | 93% | 100% |
| 20241118 | 1,086 | 1,101 | 1,086 | 1,096 | 8,600 | 9 | 101% | 101% | 33% | ▲▲ | 97% | 97% | 113% | 94% | 101% |
| 20241119 | 1,092 | 1,092 | 1,058 | 1,058 | 21,900 | -38 | 97% | 97% | 255% | ▼ | 100% | 99% | 117% | 90% | 100% |
| 20241120 | 1,053 | 1,064 | 1,050 | 1,052 | 17,200 | -6 | 99% | 100% | 79% | ▼▼ | 100% | 100% | 117% | 90% | 100% |
| 20241121 | 1,052 | 1,061 | 1,042 | 1,049 | 18,800 | -3 | 100% | 100% | 109% | ▼▼▼ | 100% | 98% | 117% | 90% | 100% |
| 20241122 | 1,051 | 1,063 | 1,046 | 1,054 | 12,900 | 5 | 100% | 100% | 69% | ▲ | 99% | 98% | 116% | 90% | 100% |
| 20241125 | 1,056 | 1,074 | 1,046 | 1,046 | 17,800 | -8 | 99% | 99% | 138% | ▼ | 99% | 98% | 116% | 89% | 100% |
| 20241126 | 1,053 | 1,062 | 1,038 | 1,047 | 19,700 | 1 | 100% | 99% | 111% | ▲ | 99% | 101% | 117% | 89% | 100% |
| 20241127 | 1,040 | 1,047 | 1,028 | 1,029 | 26,000 | -18 | 98% | 99% | 132% | ▼ | 101% | 103% | 119% | 88% | 100% |
| 20241128 | 1,029 | 1,035 | 1,023 | 1,035 | 12,100 | 6 | 101% | 101% | 47% | ▲ | 99% | 108% | 118% | 88% | 101% |
| 20241129 | 1,032 | 1,039 | 1,021 | 1,023 | 18,100 | -12 | 99% | 99% | 150% | ▼ | 100% | 119% | 118% | 87% | 100% |
| 20241202 | 1,032 | 1,039 | 1,027 | 1,037 | 15,300 | 14 | 101% | 100% | 85% | ▲ | 101% | 117% | 116% | 89% | 101% |
| 20241203 | 1,047 | 1,066 | 1,047 | 1,055 | 26,500 | 18 | 102% | 101% | 173% | ▲▲ | 100% | 115% | 112% | 90% | 103% |
| 20241204 | 1,047 | 1,056 | 1,040 | 1,048 | 16,100 | -7 | 99% | 100% | 61% | ▼ | 105% | 113% | 110% | 89% | 102% |
| 20241205 | 1,057 | 1,158 | 1,057 | 1,110 | 140,000 | 62 | 106% | 105% | 870% | ▲ | 113% | 112% | 106% | 95% | 109% |
| 20241206 | 1,087 | 1,248 | 1,087 | 1,230 | 250,500 | 120 | 111% | 113% | 179% | ▲▲ | 97% | 99% | 0% | 100% | 120% |
| 20241209 | 1,234 | 1,234 | 1,191 | 1,202 | 62,100 | -28 | 98% | 97% | 25% | ▼ | 99% | 101% | 0% | 98% | 117% |
| 20241210 | 1,205 | 1,205 | 1,177 | 1,194 | 31,900 | -8 | 99% | 99% | 51% | ▼▼ | 99% | 101% | 0% | 97% | 117% |
| 20241211 | 1,204 | 1,208 | 1,185 | 1,186 | 34,800 | -8 | 99% | 99% | 109% | ▼▼▼ | 102% | 102% | 0% | 96% | 116% |
| 20241212 | 1,195 | 1,253 | 1,188 | 1,220 | 115,100 | 34 | 103% | 102% | 331% | ▲ | 101% | 97% | 0% | 99% | 119% |
| 20241213 | 1,207 | 1,228 | 1,207 | 1,220 | 37,300 | 0 | 100% | 101% | 32% | -- | 100% | 96% | 0% | 99% | 119% |
| 20241216 | 1,220 | 1,227 | 1,196 | 1,220 | 25,600 | 0 | 100% | 100% | 69% | -- | 100% | 94% | 0% | 99% | 119% |
| 20241217 | 1,220 | 1,221 | 1,204 | 1,219 | 17,600 | -1 | 100% | 100% | 69% | ▼ | 97% | 0% | 0% | 99% | 119% |
| 20241218 | 1,214 | 1,214 | 1,169 | 1,173 | 12,000 | -46 | 96% | 97% | 68% | ▼▼ | 101% | 0% | 0% | 95% | 115% |
| 20241219 | 1,157 | 1,173 | 1,156 | 1,167 | 20,300 | -6 | 99% | 101% | 169% | ▼▼▼ | 99% | 0% | 0% | 95% | 114% |
| 20241220 | 1,160 | 1,183 | 1,147 | 1,151 | 26,100 | -16 | 99% | 99% | 129% | ▼▼▼▼ | % | % | % | 94% | 113% |
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 | 11,900 | 45,600 | 200 | 25,700 | 11,700 | 19,900 |
| 2024-12-06 | 25,100 | 37,100 | 300 | 15,900 | 24,800 | 21,200 |
| 2024-11-29 | 2,400 | 60,200 | 200 | 15,500 | 2,200 | 44,700 |
| 2024-11-22 | 3,200 | 54,200 | 200 | 13,200 | 3,000 | 41,000 |
| 2024-11-15 | 2,500 | 51,300 | 200 | 12,400 | 2,300 | 38,900 |
| 2024-11-08 | 2,800 | 51,300 | 200 | 12,700 | 2,600 | 38,600 |
| 2024-11-01 | 2,000 | 48,900 | 200 | 12,500 | 1,800 | 36,400 |
| 2024-10-25 | 1,300 | 53,100 | 200 | 13,100 | 1,100 | 40,000 |
| 2024-10-18 | 1,400 | 50,100 | 200 | 12,800 | 1,200 | 37,300 |
| 2024-10-11 | 1,300 | 49,100 | 200 | 12,100 | 1,100 | 37,000 |
| 2024-10-04 | 1,600 | 46,800 | 200 | 11,700 | 1,400 | 35,100 |
| 2024-09-27 | 2,000 | 48,700 | 200 | 13,700 | 1,800 | 35,000 |
| 2024-09-20 | 16,400 | 47,400 | 200 | 14,000 | 16,200 | 33,400 |
| 2024-09-13 | 16,100 | 48,300 | 200 | 15,800 | 15,900 | 32,500 |
| 2024-09-06 | 15,400 | 49,900 | 200 | 15,100 | 15,200 | 34,800 |
| 2024-08-30 | 15,200 | 46,800 | 200 | 17,000 | 15,000 | 29,800 |
| 2024-08-23 | 14,700 | 43,100 | 200 | 14,100 | 14,500 | 29,000 |
| 2024-08-16 | 14,900 | 35,100 | 200 | 14,700 | 14,700 | 20,400 |
| 2024-08-09 | 27,400 | 35,600 | 200 | 12,300 | 27,200 | 23,300 |
| 2024-08-02 | 36,700 | 42,600 | 200 | 18,300 | 36,500 | 24,300 |
| 2024-07-26 | 36,800 | 43,600 | 200 | 17,800 | 36,600 | 25,800 |
| 2024-07-19 | 22,700 | 44,500 | 200 | 20,200 | 22,500 | 24,300 |
| 2024-07-12 | 1,100 | 72,100 | 200 | 36,400 | 900 | 35,700 |
| 2024-07-05 | 1,300 | 58,100 | 200 | 23,700 | 1,100 | 34,400 |
| 2024-06-28 | 2,400 | 60,700 | 200 | 26,200 | 2,200 | 34,500 |
| 2024-06-21 | 600 | 63,700 | 200 | 29,300 | 400 | 34,400 |
| 2024-06-14 | 700 | 64,600 | 200 | 30,700 | 500 | 33,900 |
| 2024-06-07 | 600 | 62,100 | 200 | 28,600 | 400 | 33,500 |
| 2024-05-31 | 900 | 60,200 | 200 | 25,900 | 700 | 34,300 |
| 2024-05-24 | 500 | 109,800 | 200 | 63,000 | 300 | 46,800 |
| 2024-05-17 | 400 | 103,100 | 200 | 57,000 | 200 | 46,100 |
| 2024-05-10 | 600 | 77,100 | 200 | 26,000 | 400 | 51,100 |
| 2024-05-02 | 600 | 80,500 | 200 | 26,200 | 400 | 54,300 |
| 2024-04-26 | 400 | 79,600 | 200 | 27,100 | 200 | 52,500 |
| 2024-04-19 | 200 | 75,300 | 200 | 27,300 | 0 | 48,000 |
| 2024-04-12 | 400 | 73,000 | 200 | 27,400 | 200 | 45,600 |
| 2024-04-05 | 500 | 74,100 | 200 | 28,600 | 300 | 45,500 |
| 2024-03-29 | 200 | 60,000 | 200 | 25,400 | 0 | 34,600 |
| 2024-03-22 | 200 | 61,900 | 200 | 25,500 | 0 | 36,400 |
| 2024-03-15 | 200 | 69,400 | 200 | 39,100 | 0 | 30,300 |
| 2024-03-08 | 200 | 78,200 | 200 | 38,400 | 0 | 39,800 |
| 2024-03-01 | 200 | 96,200 | 200 | 58,800 | 0 | 37,400 |
| 2024-02-22 | 400 | 93,800 | 200 | 58,900 | 200 | 34,900 |
| 2024-02-16 | 200 | 90,000 | 200 | 57,100 | 0 | 32,900 |
| 2024-02-09 | 400 | 84,700 | 200 | 59,300 | 200 | 25,400 |
| 2024-02-02 | 400 | 51,700 | 200 | 39,100 | 200 | 12,600 |
| 2024-01-26 | 500 | 51,900 | 200 | 39,600 | 300 | 12,300 |
| 2024-01-19 | 400 | 47,800 | 200 | 34,900 | 200 | 12,900 |
| 2024-01-12 | 500 | 40,500 | 200 | 26,600 | 300 | 13,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 16:00 | 燦ＨＤ | 当社子会社の取締役に対する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 |
| 20241216 | 15:00 | 燦ＨＤ | 2024年３月期 決算説明会資料 |
| 20241107 | 16:00 | 燦ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240828 | 09:20 | 燦ＨＤ | 株式会社きずなホールディングス(証券コード 7086)の株券等に対する公開買付けの結果及び子会社の異動に関するお知らせ.pdf |
| 20240809 | 16:00 | 燦ＨＤ | 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 |
| 20240808 | 16:00 | 燦ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | 燦ＨＤ | 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 |
| 20240716 | 10:00 | 燦ＨＤ | （訂正）「株式会社きずなホールディングス（証券コード：7086）の株券等に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
| 20240712 | 16:45 | 燦ＨＤ | 株式会社きずなホールディングス（証券コード：7086）の株券等に対する公開買付けの開始に関するお知らせ |
| 20240626 | 16:00 | 燦ＨＤ | TCFD提言に基づく情報開示更新に関するお知らせ |
| 20240418 | 16:00 | 燦ＨＤ | 役員の異動に関するお知らせ |
| 20240214 | 16:00 | 燦ＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240208 | 16:00 | 燦ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | 燦ＨＤ | 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 20240208 | 16:00 | 燦ＨＤ | 当社連結子会社間の吸収合併に関するお知らせ |
| 20240201 | 16:00 | 燦ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9628 | 1 | 燦ホールディングス株式会社｜SAN HOLDINGS,INC. | 2024-12-21 15:25:22 |
| 9628 | 2 | メール配信サービス｜燦ホールディングス株式会社 | 2024-06-18 22:30:46 |
| 9628 | 2 | 株主還元・配当｜投資家向けの情報／燦ホールディングス株式会社 | 2024-06-18 22:30:45 |
| 9628 | 2 | 会社説明会動画｜投資家向けの情報／燦ホールディングス株式会社 | 2024-06-18 22:30:44 |
| 9628 | 2 | 当社のコーポレートシンボル｜投資家向けの情報／燦ホールディングス株式会社 | 2024-06-18 22:30:43 |
| 9628 | 2 | 当社の強み｜投資家向けの情報／燦ホールディングス株式会社 | 2024-06-18 22:30:42 |
| 9628 | 2 | グループの歩み｜投資家向けの情報／燦ホールディングス株式会社 | 2024-06-18 22:30:41 |
| 9628 | 2 | PDF資料(3,717KB) | 2024-06-18 20:01:36 |
| 9628 | 2 | PDF資料(2,050KB) | 2024-06-18 20:01:35 |
| 9628 | 2 | PDF資料( 1,940KB) | 2024-06-16 05:38:36 |