| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,640 | 1,661 | 1,630 | 1,660 | 70,600 | 9 | 101% | 101% | 118% | ▲ | 99% | 101% | 100% | 95% | 101% |
| 20240726 | 1,660 | 1,660 | 1,629 | 1,647 | 48,200 | -13 | 99% | 99% | 68% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20240729 | 1,660 | 1,681 | 1,647 | 1,680 | 51,400 | 33 | 102% | 101% | 107% | ▲ | 98% | 96% | 101% | 96% | 102% |
| 20240730 | 1,676 | 1,676 | 1,637 | 1,647 | 64,000 | -33 | 98% | 98% | 125% | ▼ | 102% | 97% | 103% | 94% | 100% |
| 20240731 | 1,647 | 1,685 | 1,647 | 1,682 | 56,400 | 35 | 102% | 102% | 88% | ▲ | 99% | 95% | 101% | 96% | 102% |
| 20240801 | 1,680 | 1,681 | 1,651 | 1,655 | 51,300 | -27 | 98% | 99% | 91% | ▼ | 99% | 98% | 103% | 95% | 100% |
| 20240802 | 1,635 | 1,641 | 1,612 | 1,614 | 97,000 | -41 | 98% | 99% | 189% | ▼ | 96% | 103% | 109% | 92% | 100% |
| 20240805 | 1,558 | 1,605 | 1,500 | 1,503 | 174,300 | -111 | 93% | 96% | 180% | ▼ | 103% | 103% | 109% | 89% | 100% |
| 20240806 | 1,563 | 1,623 | 1,550 | 1,603 | 128,900 | 100 | 107% | 103% | 74% | ▲ | 102% | 101% | 108% | 94% | 107% |
| 20240807 | 1,580 | 1,630 | 1,569 | 1,604 | 70,500 | 1 | 100% | 102% | 55% | ▲ | 101% | 101% | 108% | 94% | 107% |
| 20240808 | 1,579 | 1,625 | 1,577 | 1,597 | 46,100 | -7 | 100% | 101% | 65% | ▼ | 99% | 100% | 105% | 94% | 106% |
| 20240809 | 1,620 | 1,620 | 1,579 | 1,606 | 86,300 | 9 | 101% | 99% | 187% | ▲ | 98% | 100% | 105% | 95% | 107% |
| 20240813 | 1,622 | 1,622 | 1,591 | 1,592 | 64,600 | -14 | 99% | 98% | 75% | ▼ | 100% | 104% | 107% | 95% | 106% |
| 20240814 | 1,592 | 1,607 | 1,587 | 1,597 | 54,400 | 5 | 100% | 100% | 84% | ▲ | 100% | 103% | 106% | 95% | 106% |
| 20240815 | 1,605 | 1,622 | 1,594 | 1,597 | 42,500 | 0 | 100% | 100% | 78% | -- | 100% | 103% | 105% | 95% | 106% |
| 20240816 | 1,616 | 1,623 | 1,597 | 1,617 | 44,000 | 20 | 101% | 100% | 104% | ▲ | 100% | 103% | 105% | 96% | 108% |
| 20240819 | 1,620 | 1,627 | 1,613 | 1,618 | 67,700 | 1 | 100% | 100% | 154% | ▲▲ | 102% | 103% | 104% | 96% | 108% |
| 20240820 | 1,629 | 1,662 | 1,624 | 1,654 | 51,500 | 36 | 102% | 102% | 76% | ▲▲▲ | 100% | 103% | 103% | 98% | 110% |
| 20240821 | 1,641 | 1,658 | 1,641 | 1,648 | 26,100 | -6 | 100% | 100% | 51% | ▼ | 100% | 102% | 102% | 98% | 110% |
| 20240822 | 1,662 | 1,668 | 1,652 | 1,668 | 34,100 | 20 | 101% | 100% | 131% | ▲ | 100% | 101% | 102% | 99% | 111% |
| 20240823 | 1,662 | 1,671 | 1,657 | 1,663 | 27,100 | -5 | 100% | 100% | 79% | ▼ | 101% | 101% | 101% | 99% | 111% |
| 20240826 | 1,667 | 1,689 | 1,667 | 1,685 | 45,100 | 22 | 101% | 101% | 166% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20240827 | 1,689 | 1,697 | 1,685 | 1,691 | 33,400 | 6 | 100% | 100% | 74% | ▲▲ | 100% | 101% | 100% | 100% | 113% |
| 20240828 | 1,683 | 1,691 | 1,673 | 1,679 | 41,900 | -12 | 99% | 100% | 125% | ▼ | 100% | 101% | 99% | 99% | 112% |
| 20240829 | 1,685 | 1,687 | 1,668 | 1,678 | 39,800 | -1 | 100% | 100% | 95% | ▼▼ | 101% | 101% | 100% | 99% | 112% |
| 20240830 | 1,671 | 1,690 | 1,670 | 1,690 | 36,200 | 12 | 101% | 101% | 91% | ▲ | 99% | 100% | 99% | 100% | 112% |
| 20240902 | 1,687 | 1,688 | 1,667 | 1,676 | 53,100 | -14 | 99% | 99% | 147% | ▼ | 101% | 100% | 100% | 99% | 112% |
| 20240903 | 1,681 | 1,710 | 1,681 | 1,701 | 49,000 | 25 | 101% | 101% | 92% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20240904 | 1,688 | 1,724 | 1,686 | 1,689 | 81,400 | -12 | 99% | 100% | 166% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20240905 | 1,680 | 1,706 | 1,680 | 1,688 | 50,600 | -1 | 100% | 100% | 62% | ▼▼ | 99% | 98% | 100% | 99% | 106% |
| 20240906 | 1,690 | 1,698 | 1,673 | 1,680 | 62,000 | -8 | 100% | 99% | 123% | ▼▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20240909 | 1,666 | 1,684 | 1,659 | 1,674 | 72,100 | -6 | 100% | 100% | 116% | ▼▼▼▼ | 101% | 100% | 103% | 98% | 105% |
| 20240910 | 1,675 | 1,701 | 1,675 | 1,688 | 56,000 | 14 | 101% | 101% | 78% | ▲ | 98% | 99% | 102% | 99% | 106% |
| 20240911 | 1,686 | 1,686 | 1,640 | 1,646 | 105,800 | -42 | 98% | 98% | 189% | ▼ | 99% | 100% | 104% | 97% | 103% |
| 20240912 | 1,664 | 1,673 | 1,654 | 1,654 | 127,200 | 8 | 100% | 99% | 120% | ▲ | 99% | 100% | 104% | 97% | 102% |
| 20240913 | 1,658 | 1,658 | 1,630 | 1,648 | 117,000 | -6 | 100% | 99% | 92% | ▼ | 102% | 99% | 107% | 97% | 102% |
| 20240917 | 1,650 | 1,676 | 1,650 | 1,676 | 63,800 | 28 | 102% | 102% | 55% | ▲ | 99% | 97% | 106% | 99% | 102% |
| 20240918 | 1,681 | 1,682 | 1,658 | 1,670 | 56,900 | -6 | 100% | 99% | 89% | ▼ | 99% | 98% | 109% | 98% | 101% |
| 20240919 | 1,665 | 1,675 | 1,654 | 1,654 | 140,200 | -16 | 99% | 99% | 246% | ▼▼ | 98% | 100% | 110% | 97% | 100% |
| 20240920 | 1,661 | 1,667 | 1,625 | 1,631 | 280,100 | -23 | 99% | 98% | 200% | ▼▼▼ | 100% | 101% | 112% | 96% | 100% |
| 20240924 | 1,635 | 1,646 | 1,631 | 1,635 | 157,300 | 4 | 100% | 100% | 56% | ▲ | 100% | 103% | 112% | 96% | 100% |
| 20240925 | 1,625 | 1,628 | 1,607 | 1,619 | 245,100 | -16 | 99% | 100% | 156% | ▼ | 101% | 103% | 112% | 95% | 100% |
| 20240926 | 1,623 | 1,646 | 1,621 | 1,640 | 770,300 | 21 | 101% | 101% | 314% | ▲ | 101% | 103% | 112% | 96% | 101% |
| 20240927 | 1,635 | 1,675 | 1,623 | 1,658 | 479,400 | 18 | 101% | 101% | 62% | ▲▲ | 101% | 103% | 112% | 97% | 102% |
| 20240930 | 1,635 | 1,665 | 1,623 | 1,653 | 128,500 | -5 | 100% | 101% | 27% | ▼ | 101% | 101% | 110% | 97% | 102% |
| 20241001 | 1,660 | 1,678 | 1,650 | 1,677 | 110,100 | 24 | 101% | 101% | 86% | ▲ | 99% | 100% | 109% | 99% | 104% |
| 20241002 | 1,677 | 1,703 | 1,658 | 1,664 | 109,600 | -13 | 99% | 99% | 100% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20241003 | 1,682 | 1,685 | 1,668 | 1,676 | 70,400 | 12 | 101% | 100% | 64% | ▲ | 99% | 102% | 108% | 99% | 104% |
| 20241004 | 1,684 | 1,689 | 1,662 | 1,667 | 49,900 | -9 | 99% | 99% | 71% | ▼ | 100% | 103% | 106% | 99% | 103% |
| 20241007 | 1,682 | 1,684 | 1,670 | 1,683 | 67,600 | 16 | 101% | 100% | 135% | ▲ | 100% | 105% | 0% | 100% | 104% |
| 20241008 | 1,681 | 1,686 | 1,667 | 1,676 | 52,000 | -7 | 100% | 100% | 77% | ▼ | 102% | 105% | 0% | 99% | 104% |
| 20241009 | 1,684 | 1,735 | 1,683 | 1,725 | 199,400 | 49 | 103% | 102% | 383% | ▲ | 100% | 103% | 0% | 100% | 107% |
| 20241010 | 1,726 | 1,731 | 1,707 | 1,722 | 69,300 | -3 | 100% | 100% | 35% | ▼ | 100% | 105% | 0% | 100% | 106% |
| 20241011 | 1,730 | 1,740 | 1,717 | 1,725 | 89,000 | 3 | 100% | 100% | 128% | ▲ | 102% | 105% | 0% | 100% | 107% |
| 20241015 | 1,738 | 1,765 | 1,738 | 1,765 | 109,800 | 40 | 102% | 102% | 123% | ▲▲ | 101% | 104% | 0% | 100% | 109% |
| 20241016 | 1,762 | 1,797 | 1,762 | 1,776 | 100,100 | 11 | 101% | 101% | 91% | ▲▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241017 | 1,770 | 1,785 | 1,749 | 1,783 | 67,500 | 7 | 100% | 101% | 67% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20241018 | 1,785 | 1,819 | 1,785 | 1,819 | 78,700 | 36 | 102% | 102% | 117% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20241021 | 1,819 | 1,833 | 1,792 | 1,824 | 76,500 | 5 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 113% |
| 20241022 | 1,819 | 1,825 | 1,779 | 1,779 | 79,600 | -45 | 98% | 98% | 104% | ▼ | % | % | % | 98% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 172,900 | 23,100 | 67,800 | 6,500 | 105,100 | 16,600 |
| 2024-10-11 | 157,300 | 18,100 | 66,900 | 5,500 | 90,400 | 12,600 |
| 2024-10-04 | 143,900 | 13,700 | 69,300 | 3,400 | 74,600 | 10,300 |
| 2024-09-27 | 211,500 | 22,700 | 90,400 | 7,800 | 121,100 | 14,900 |
| 2024-09-20 | 1,100,800 | 56,600 | 1,014,600 | 25,800 | 86,200 | 30,800 |
| 2024-09-13 | 968,900 | 47,100 | 917,000 | 21,000 | 51,900 | 26,100 |
| 2024-09-06 | 910,200 | 39,100 | 872,500 | 13,100 | 37,700 | 26,000 |
| 2024-08-30 | 890,300 | 43,900 | 873,400 | 13,300 | 16,900 | 30,600 |
| 2024-08-23 | 881,600 | 51,900 | 867,500 | 15,500 | 14,100 | 36,400 |
| 2024-08-16 | 856,900 | 38,600 | 845,900 | 16,400 | 11,000 | 22,200 |
| 2024-08-09 | 857,100 | 38,200 | 846,000 | 15,200 | 11,100 | 23,000 |
| 2024-08-02 | 867,000 | 40,800 | 846,000 | 14,900 | 21,000 | 25,900 |
| 2024-07-26 | 878,100 | 43,000 | 846,000 | 19,200 | 32,100 | 23,800 |
| 2024-07-19 | 844,900 | 45,100 | 809,200 | 15,900 | 35,700 | 29,200 |
| 2024-07-12 | 577,100 | 37,800 | 530,700 | 11,100 | 46,400 | 26,700 |
| 2024-07-05 | 396,700 | 31,700 | 345,800 | 11,400 | 50,900 | 20,300 |
| 2024-06-28 | 238,000 | 38,700 | 192,200 | 11,700 | 45,800 | 27,000 |
| 2024-06-21 | 136,300 | 32,400 | 108,900 | 12,000 | 27,400 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:10 | サガミＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 15:30 | サガミＨＤ | 当社株式の大量取得行為に関する対応策（買収防衛策）に基づく独立委員会委員の一部変更に関するお知らせ |
| 20240514 | 14:00 | サガミＨＤ | （訂正）「中期経営計画の数値目標修正に関するお知らせ」における添付資料の取り下げについて |
| 20240507 | 13:00 | サガミＨＤ | 業績予想の修正に関するお知らせ |
| 20240507 | 13:00 | サガミＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 13:00 | サガミＨＤ | 役員人事に関するお知らせ |
| 20240304 | 15:00 | サガミＨＤ | 人事異動に関するお知らせ |
| 20240213 | 15:30 | サガミＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:10 | サガミＨＤ | 連結子会社の減資に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9900 | 1 | 株式会社サガミホールディングス | 東海地区を中心として関西、関東、北陸で和食麺類のファミリーレストランチェーンを展開 | 2024-10-23 05:26:14 |
| 9900 | 2 | 投資家の皆様へ | 株式会社サガミホールディングス | 2024-08-20 16:29:44 |
| 9900 | 2 | 株主優待制度 | 株式会社サガミホールディングス | 2024-06-27 01:32:58 |
| 9900 | 2 | 株式等の状況 | 株式会社サガミホールディングス | 2024-06-27 01:32:56 |
| 9900 | 2 | 決算短信 | 株式会社サガミホールディングス | 2024-06-27 01:32:46 |
| 9900 | 2 | 財務ハイライト | 株式会社サガミホールディングス | 2024-06-27 01:32:42 |
| 9900 | 2 | 月次データ | 株式会社サガミホールディングス | 2024-06-27 01:32:40 |
| 9900 | 2 | 株主・投資家の皆様へ | 株式会社サガミホールディングス | 2024-06-27 00:40:26 |
| 9900 | 2 | 投資家の皆様へ | 株式会社サガミホールディングス | 2024-06-26 20:34:11 |
| 9900 | 2 | 第54期定時株主総会招集ご通知 | 株式会社サガミホールディングス | 2024-06-26 20:34:09 |