| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,728 | 1,728 | 1,713 | 1,717 | 40,200 | -8 | 100% | 99% | 60% | ▼ | 99% | 100% | 106% | 95% | 101% |
| 20250120 | 1,723 | 1,723 | 1,701 | 1,706 | 80,200 | -11 | 99% | 99% | 200% | ▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20250121 | 1,716 | 1,720 | 1,709 | 1,711 | 50,000 | 5 | 100% | 100% | 62% | ▲ | 99% | 102% | 106% | 95% | 101% |
| 20250122 | 1,720 | 1,724 | 1,703 | 1,705 | 44,300 | -6 | 100% | 99% | 89% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20250123 | 1,709 | 1,716 | 1,698 | 1,710 | 83,300 | 5 | 100% | 100% | 188% | ▲ | 100% | 103% | 106% | 95% | 101% |
| 20250124 | 1,718 | 1,731 | 1,718 | 1,718 | 48,900 | 8 | 100% | 100% | 59% | ▲▲ | 100% | 102% | 105% | 95% | 101% |
| 20250127 | 1,732 | 1,741 | 1,721 | 1,727 | 55,300 | 9 | 101% | 100% | 113% | ▲▲▲ | 101% | 102% | 105% | 96% | 102% |
| 20250128 | 1,734 | 1,752 | 1,734 | 1,750 | 55,000 | 23 | 101% | 101% | 99% | ▲▲▲▲ | 100% | 99% | 103% | 97% | 103% |
| 20250129 | 1,759 | 1,759 | 1,732 | 1,751 | 46,800 | 1 | 100% | 100% | 85% | ▲▲▲▲▲ | 101% | 99% | 103% | 97% | 103% |
| 20250130 | 1,760 | 1,775 | 1,760 | 1,775 | 75,900 | 24 | 101% | 101% | 162% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20250131 | 1,774 | 1,774 | 1,755 | 1,768 | 56,200 | -7 | 100% | 100% | 74% | ▼ | 99% | 101% | 104% | 99% | 104% |
| 20250203 | 1,756 | 1,756 | 1,728 | 1,734 | 98,100 | -34 | 98% | 99% | 175% | ▼▼ | 99% | 102% | 104% | 98% | 102% |
| 20250204 | 1,748 | 1,751 | 1,732 | 1,732 | 76,400 | -2 | 100% | 99% | 78% | ▼▼▼ | 100% | 102% | 104% | 98% | 102% |
| 20250205 | 1,753 | 1,765 | 1,747 | 1,749 | 43,800 | 17 | 101% | 100% | 57% | ▲ | 100% | 102% | 103% | 99% | 103% |
| 20250206 | 1,765 | 1,765 | 1,751 | 1,760 | 45,400 | 11 | 101% | 100% | 104% | ▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20250207 | 1,760 | 1,774 | 1,755 | 1,767 | 65,800 | 7 | 100% | 100% | 145% | ▲▲▲ | 101% | 103% | 103% | 100% | 104% |
| 20250210 | 1,767 | 1,787 | 1,767 | 1,784 | 127,000 | 17 | 101% | 101% | 193% | ▲▲▲▲ | 99% | 101% | 101% | 100% | 105% |
| 20250212 | 1,797 | 1,797 | 1,781 | 1,788 | 70,000 | 4 | 100% | 99% | 55% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250213 | 1,794 | 1,813 | 1,788 | 1,793 | 75,400 | 5 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 102% | 100% | 102% | 100% | 105% |
| 20250214 | 1,781 | 1,815 | 1,778 | 1,815 | 44,000 | 22 | 101% | 102% | 58% | ▲▲▲▲▲▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20250217 | 1,820 | 1,844 | 1,808 | 1,818 | 56,100 | 3 | 100% | 100% | 128% | ▲▲▲▲▲▲▲▲ | 98% | 95% | 100% | 100% | 107% |
| 20250218 | 1,822 | 1,822 | 1,776 | 1,788 | 58,800 | -30 | 98% | 98% | 105% | ▼ | 99% | 99% | 100% | 98% | 105% |
| 20250219 | 1,788 | 1,789 | 1,772 | 1,778 | 29,700 | -10 | 99% | 99% | 51% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
| 20250220 | 1,776 | 1,785 | 1,747 | 1,769 | 56,300 | -9 | 99% | 100% | 190% | ▼▼▼ | 100% | 104% | 101% | 97% | 103% |
| 20250225 | 1,739 | 1,749 | 1,727 | 1,739 | 60,100 | -30 | 98% | 100% | 107% | ▼▼▼▼ | 101% | 105% | 101% | 96% | 101% |
| 20250226 | 1,728 | 1,742 | 1,720 | 1,739 | 62,700 | 0 | 100% | 101% | 104% | -- | 101% | 104% | 100% | 96% | 101% |
| 20250227 | 1,748 | 1,792 | 1,740 | 1,772 | 68,800 | 33 | 102% | 101% | 110% | ▲ | 100% | 103% | 98% | 97% | 102% |
| 20250228 | 1,774 | 1,814 | 1,773 | 1,778 | 84,200 | 6 | 100% | 100% | 122% | ▲▲ | 101% | 102% | 97% | 98% | 103% |
| 20250303 | 1,796 | 1,824 | 1,791 | 1,810 | 78,700 | 32 | 102% | 101% | 93% | ▲▲▲ | 101% | 99% | 96% | 100% | 105% |
| 20250304 | 1,809 | 1,846 | 1,809 | 1,822 | 88,600 | 12 | 101% | 101% | 113% | ▲▲▲▲ | 101% | 98% | 96% | 100% | 105% |
| 20250305 | 1,810 | 1,830 | 1,806 | 1,820 | 137,100 | -2 | 100% | 101% | 155% | ▼ | 100% | 96% | 94% | 100% | 105% |
| 20250306 | 1,824 | 1,835 | 1,810 | 1,823 | 72,100 | 3 | 100% | 100% | 53% | ▲ | 100% | 97% | 95% | 100% | 105% |
| 20250307 | 1,799 | 1,813 | 1,781 | 1,796 | 89,300 | -27 | 99% | 100% | 124% | ▼ | 99% | 96% | 95% | 99% | 103% |
| 20250310 | 1,798 | 1,800 | 1,768 | 1,772 | 133,900 | -24 | 99% | 99% | 150% | ▼▼ | 100% | 99% | 98% | 97% | 102% |
| 20250311 | 1,750 | 1,768 | 1,748 | 1,751 | 123,900 | -21 | 99% | 100% | 93% | ▼▼▼ | 99% | 99% | 97% | 96% | 101% |
| 20250312 | 1,757 | 1,758 | 1,728 | 1,746 | 199,300 | -5 | 100% | 99% | 161% | ▼▼▼▼ | 99% | 100% | 98% | 96% | 100% |
| 20250313 | 1,745 | 1,760 | 1,730 | 1,730 | 150,000 | -16 | 99% | 99% | 75% | ▼▼▼▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20250314 | 1,725 | 1,747 | 1,723 | 1,730 | 101,600 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 98% | 95% | 100% |
| 20250317 | 1,737 | 1,745 | 1,728 | 1,732 | 127,400 | 2 | 100% | 100% | 125% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20250318 | 1,732 | 1,755 | 1,729 | 1,734 | 104,400 | 2 | 100% | 100% | 82% | ▲▲ | 99% | 98% | 97% | 95% | 100% |
| 20250319 | 1,750 | 1,755 | 1,734 | 1,740 | 88,900 | 6 | 100% | 99% | 85% | ▲▲▲ | 99% | 98% | 98% | 95% | 101% |
| 20250321 | 1,738 | 1,740 | 1,722 | 1,722 | 148,300 | -18 | 99% | 99% | 167% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20250324 | 1,729 | 1,729 | 1,704 | 1,709 | 148,600 | -13 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250325 | 1,710 | 1,714 | 1,700 | 1,707 | 125,700 | -2 | 100% | 100% | 85% | ▼▼▼ | 99% | 96% | 99% | 94% | 100% |
| 20250326 | 1,718 | 1,718 | 1,700 | 1,707 | 221,500 | 0 | 100% | 99% | 176% | -- | 100% | 96% | 100% | 94% | 100% |
| 20250327 | 1,701 | 1,717 | 1,689 | 1,699 | 700,600 | -8 | 100% | 100% | 316% | ▼ | 100% | 95% | 100% | 93% | 100% |
| 20250328 | 1,701 | 1,712 | 1,687 | 1,708 | 418,700 | 9 | 101% | 100% | 60% | ▲ | 98% | 96% | 101% | 94% | 101% |
| 20250331 | 1,687 | 1,687 | 1,629 | 1,646 | 163,500 | -62 | 96% | 98% | 39% | ▼ | 99% | 98% | 103% | 90% | 100% |
| 20250401 | 1,646 | 1,651 | 1,625 | 1,634 | 101,200 | -12 | 99% | 99% | 62% | ▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20250402 | 1,634 | 1,645 | 1,613 | 1,619 | 78,400 | -15 | 99% | 99% | 77% | ▼▼▼ | 101% | 106% | 0% | 89% | 100% |
| 20250403 | 1,600 | 1,628 | 1,584 | 1,619 | 121,900 | 0 | 100% | 101% | 155% | -- | 99% | 106% | 0% | 89% | 100% |
| 20250404 | 1,600 | 1,600 | 1,560 | 1,582 | 137,800 | -37 | 98% | 99% | 113% | ▼ | 104% | 110% | 0% | 88% | 100% |
| 20250408 | 1,550 | 1,624 | 1,540 | 1,618 | 124,000 | 36 | 102% | 104% | 90% | ▲ | 102% | 107% | 0% | 91% | 102% |
| 20250409 | 1,596 | 1,636 | 1,585 | 1,626 | 93,700 | 8 | 100% | 102% | 76% | ▲▲ | 100% | 101% | 0% | 93% | 103% |
| 20250410 | 1,682 | 1,693 | 1,640 | 1,689 | 126,600 | 63 | 104% | 100% | 135% | ▲▲▲ | 101% | 101% | 0% | 97% | 107% |
| 20250411 | 1,677 | 1,701 | 1,651 | 1,696 | 78,700 | 7 | 100% | 101% | 62% | ▲▲▲▲ | 100% | 99% | 0% | 97% | 107% |
| 20250414 | 1,705 | 1,711 | 1,694 | 1,703 | 54,800 | 7 | 100% | 100% | 70% | ▲▲▲▲▲ | 99% | 0% | 0% | 98% | 108% |
| 20250415 | 1,703 | 1,710 | 1,690 | 1,691 | 36,800 | -12 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250416 | 1,691 | 1,706 | 1,691 | 1,699 | 29,900 | 8 | 100% | 100% | 81% | ▲ | 99% | 0% | 0% | 98% | 107% |
| 20250417 | 1,705 | 1,708 | 1,681 | 1,691 | 30,900 | -8 | 100% | 99% | 103% | ▼ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 79,900 | 37,600 | 54,600 | 11,800 | 25,300 | 25,800 |
| 2025-04-04 | 81,900 | 55,400 | 56,700 | 17,700 | 25,200 | 37,700 |
| 2025-03-28 | 139,500 | 36,200 | 68,500 | 13,400 | 71,000 | 22,800 |
| 2025-03-21 | 1,289,300 | 69,800 | 1,213,800 | 29,100 | 75,500 | 40,700 |
| 2025-03-14 | 1,209,800 | 68,500 | 1,151,400 | 28,000 | 58,400 | 40,500 |
| 2025-03-07 | 988,600 | 45,500 | 934,800 | 17,400 | 53,800 | 28,100 |
| 2025-02-28 | 892,600 | 48,200 | 853,400 | 20,500 | 39,200 | 27,700 |
| 2025-02-21 | 893,700 | 73,800 | 853,400 | 24,100 | 40,300 | 49,700 |
| 2025-02-14 | 887,200 | 50,900 | 852,100 | 17,800 | 35,100 | 33,100 |
| 2025-02-07 | 743,100 | 40,500 | 717,600 | 18,700 | 25,500 | 21,800 |
| 2025-01-31 | 621,500 | 40,300 | 594,900 | 17,100 | 26,600 | 23,200 |
| 2025-01-24 | 524,800 | 34,900 | 499,900 | 15,000 | 24,900 | 19,900 |
| 2025-01-17 | 402,600 | 35,900 | 377,400 | 13,200 | 25,200 | 22,700 |
| 2025-01-10 | 297,800 | 35,300 | 262,700 | 15,600 | 35,100 | 19,700 |
| 2024-12-27 | 168,300 | 25,400 | 115,300 | 10,700 | 53,000 | 14,700 |
| 2024-12-20 | 135,900 | 28,200 | 80,300 | 11,400 | 55,600 | 16,800 |
| 2024-12-13 | 139,700 | 47,500 | 76,500 | 32,000 | 63,200 | 15,500 |
| 2024-12-06 | 124,500 | 56,200 | 70,600 | 34,000 | 53,900 | 22,200 |
| 2024-11-29 | 122,100 | 59,000 | 70,000 | 36,200 | 52,100 | 22,800 |
| 2024-11-22 | 123,100 | 57,600 | 67,800 | 36,800 | 55,300 | 20,800 |
| 2024-11-15 | 131,400 | 57,900 | 67,800 | 36,400 | 63,600 | 21,500 |
| 2024-11-08 | 160,200 | 41,300 | 67,900 | 29,600 | 92,300 | 11,700 |
| 2024-11-01 | 150,200 | 19,400 | 67,900 | 6,100 | 82,300 | 13,300 |
| 2024-10-25 | 160,300 | 20,200 | 67,900 | 6,600 | 92,400 | 13,600 |
| 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 |
|---|---|---|---|
| 20250407 | 14:00 | サガミＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20250303 | 15:00 | サガミＨＤ | 人事異動に関するお知らせ |
| 20250213 | 14:30 | サガミＨＤ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250203 | 14:00 | サガミＨＤ | 株式給付信託（BBT）への追加拠出に関するお知らせ |
| 20241113 | 15:00 | サガミＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | サガミＨＤ | 2025年３月期第２四半期決算参考資料 |
| 20241105 | 14:00 | サガミＨＤ | 業績予想の修正に関するお知らせ |
| 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 | 2 | 株主御優待割引券 裏面記載の誤りについて | 株式会社サガミホールディングス | 2024-12-12 04:29:59 |
| 9900 | 2 | 投資家の皆様へ | 株式会社サガミホールディングス | 2024-11-14 01:30:17 |
| 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 |