| 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 | 4,138 | 4,167 | 4,101 | 4,143 | 292,900 | 16 | 100% | 100% | 55% | ▲▲ | 102% | 102% | 98% | 96% | 101% |
| 20240925 | 4,166 | 4,278 | 4,156 | 4,253 | 340,700 | 110 | 103% | 102% | 116% | ▲▲▲ | 101% | 99% | 95% | 99% | 104% |
| 20240926 | 4,265 | 4,316 | 4,246 | 4,315 | 310,500 | 62 | 101% | 101% | 91% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 106% |
| 20240927 | 4,294 | 4,294 | 4,258 | 4,280 | 209,600 | -35 | 99% | 100% | 68% | ▼ | 101% | 101% | 96% | 99% | 105% |
| 20240930 | 4,212 | 4,279 | 4,201 | 4,234 | 315,900 | -46 | 99% | 101% | 151% | ▼▼ | 101% | 101% | 95% | 98% | 104% |
| 20241001 | 4,202 | 4,233 | 4,192 | 4,232 | 133,100 | -2 | 100% | 101% | 42% | ▼▼▼ | 100% | 100% | 95% | 98% | 104% |
| 20241002 | 4,208 | 4,246 | 4,172 | 4,188 | 175,400 | -44 | 99% | 100% | 132% | ▼▼▼▼ | 101% | 98% | 94% | 97% | 103% |
| 20241003 | 4,192 | 4,241 | 4,169 | 4,241 | 202,800 | 53 | 101% | 101% | 116% | ▲ | 100% | 96% | 93% | 98% | 104% |
| 20241004 | 4,245 | 4,295 | 4,245 | 4,256 | 187,200 | 15 | 100% | 100% | 92% | ▲▲ | 99% | 95% | 91% | 99% | 104% |
| 20241007 | 4,253 | 4,289 | 4,204 | 4,218 | 229,100 | -38 | 99% | 99% | 122% | ▼ | 97% | 98% | 93% | 98% | 103% |
| 20241008 | 4,154 | 4,164 | 4,018 | 4,043 | 520,600 | -175 | 96% | 97% | 227% | ▼▼ | 101% | 100% | 95% | 94% | 100% |
| 20241009 | 4,050 | 4,098 | 4,035 | 4,091 | 308,800 | 48 | 101% | 101% | 59% | ▲ | 100% | 98% | 94% | 95% | 101% |
| 20241010 | 4,066 | 4,094 | 4,043 | 4,056 | 194,400 | -35 | 99% | 100% | 63% | ▼ | 100% | 99% | 95% | 94% | 100% |
| 20241011 | 4,036 | 4,053 | 4,027 | 4,038 | 171,300 | -18 | 100% | 100% | 88% | ▼▼ | 99% | 97% | 94% | 94% | 100% |
| 20241015 | 4,082 | 4,103 | 4,040 | 4,060 | 244,400 | 22 | 101% | 99% | 143% | ▲ | 99% | 97% | 95% | 94% | 101% |
| 20241016 | 4,036 | 4,060 | 4,000 | 4,000 | 185,100 | -60 | 99% | 99% | 76% | ▼ | 100% | 97% | 95% | 93% | 100% |
| 20241017 | 4,004 | 4,005 | 3,975 | 3,988 | 197,900 | -12 | 100% | 100% | 107% | ▼▼ | 99% | 97% | 96% | 92% | 100% |
| 20241018 | 3,994 | 4,005 | 3,937 | 3,942 | 230,500 | -46 | 99% | 99% | 116% | ▼▼▼ | 100% | 97% | 97% | 91% | 100% |
| 20241021 | 3,945 | 3,945 | 3,908 | 3,931 | 171,200 | -11 | 100% | 100% | 74% | ▼▼▼▼ | 100% | 98% | 96% | 91% | 100% |
| 20241022 | 3,901 | 3,914 | 3,866 | 3,883 | 181,300 | -48 | 99% | 100% | 106% | ▼▼▼▼▼ | 99% | 98% | 96% | 90% | 100% |
| 20241023 | 3,903 | 3,911 | 3,861 | 3,868 | 184,100 | -15 | 100% | 99% | 102% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 90% | 100% |
| 20241024 | 3,860 | 3,870 | 3,828 | 3,840 | 159,200 | -28 | 99% | 99% | 86% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 89% | 100% |
| 20241025 | 3,818 | 3,823 | 3,782 | 3,808 | 212,300 | -32 | 99% | 100% | 133% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 98% | 89% | 100% |
| 20241028 | 3,817 | 3,840 | 3,793 | 3,826 | 153,900 | 18 | 100% | 100% | 72% | ▲ | 99% | 100% | 97% | 90% | 100% |
| 20241029 | 3,826 | 3,845 | 3,793 | 3,802 | 222,400 | -24 | 99% | 99% | 145% | ▼ | 99% | 101% | 98% | 89% | 100% |
| 20241030 | 3,800 | 3,801 | 3,746 | 3,757 | 555,900 | -45 | 99% | 99% | 250% | ▼▼ | 100% | 100% | 97% | 88% | 100% |
| 20241031 | 3,774 | 3,790 | 3,751 | 3,781 | 277,000 | 24 | 101% | 100% | 50% | ▲ | 98% | 99% | 97% | 89% | 101% |
| 20241101 | 3,792 | 3,804 | 3,733 | 3,734 | 248,300 | -47 | 99% | 98% | 90% | ▼ | 101% | 99% | 97% | 88% | 100% |
| 20241105 | 3,797 | 3,823 | 3,782 | 3,823 | 258,500 | 89 | 102% | 101% | 104% | ▲ | 98% | 98% | 98% | 91% | 102% |
| 20241106 | 3,827 | 3,830 | 3,755 | 3,758 | 393,600 | -65 | 98% | 98% | 152% | ▼ | 100% | 100% | 100% | 92% | 101% |
| 20241107 | 3,746 | 3,776 | 3,729 | 3,761 | 427,300 | 3 | 100% | 100% | 109% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20241108 | 3,764 | 3,776 | 3,752 | 3,752 | 262,300 | -9 | 100% | 100% | 61% | ▼ | 99% | 99% | 103% | 92% | 100% |
| 20241111 | 3,735 | 3,746 | 3,692 | 3,692 | 368,100 | -60 | 98% | 99% | 140% | ▼▼ | 101% | 94% | 106% | 91% | 100% |
| 20241112 | 3,715 | 3,757 | 3,700 | 3,735 | 305,500 | 43 | 101% | 101% | 83% | ▲ | 100% | 94% | 106% | 92% | 101% |
| 20241113 | 3,735 | 3,752 | 3,719 | 3,729 | 318,800 | -6 | 100% | 100% | 104% | ▼ | 99% | 94% | 106% | 93% | 101% |
| 20241114 | 3,733 | 3,773 | 3,703 | 3,708 | 421,600 | -21 | 99% | 99% | 132% | ▼▼ | 99% | 97% | 114% | 93% | 100% |
| 20241115 | 3,539 | 3,592 | 3,481 | 3,503 | 1,169,500 | -205 | 94% | 99% | 277% | ▼▼▼ | 99% | 100% | 114% | 89% | 100% |
| 20241118 | 3,538 | 3,544 | 3,496 | 3,496 | 452,400 | -7 | 100% | 99% | 39% | ▼▼▼▼ | 100% | 101% | 114% | 89% | 100% |
| 20241119 | 3,523 | 3,554 | 3,498 | 3,514 | 467,600 | 18 | 101% | 100% | 103% | ▲ | 99% | 105% | 115% | 90% | 101% |
| 20241120 | 3,491 | 3,506 | 3,442 | 3,445 | 390,300 | -69 | 98% | 99% | 83% | ▼ | 99% | 105% | 115% | 89% | 100% |
| 20241121 | 3,488 | 3,500 | 3,439 | 3,440 | 423,700 | -5 | 100% | 99% | 109% | ▼▼ | 103% | 106% | 116% | 90% | 100% |
| 20241122 | 3,452 | 3,569 | 3,450 | 3,555 | 656,400 | 115 | 103% | 103% | 155% | ▲ | 99% | 103% | 112% | 93% | 103% |
| 20241125 | 3,582 | 3,602 | 3,550 | 3,550 | 613,800 | -5 | 100% | 99% | 94% | ▼ | 102% | 103% | 112% | 93% | 103% |
| 20241126 | 3,584 | 3,674 | 3,576 | 3,651 | 497,900 | 101 | 103% | 102% | 81% | ▲ | 99% | 102% | 110% | 96% | 106% |
| 20241127 | 3,650 | 3,677 | 3,600 | 3,626 | 465,500 | -25 | 99% | 99% | 93% | ▼ | 101% | 103% | 110% | 95% | 105% |
| 20241128 | 3,645 | 3,671 | 3,637 | 3,666 | 313,200 | 40 | 101% | 101% | 67% | ▲ | 100% | 102% | 108% | 96% | 107% |
| 20241129 | 3,691 | 3,725 | 3,672 | 3,686 | 378,900 | 20 | 101% | 100% | 121% | ▲▲ | 101% | 106% | 109% | 96% | 107% |
| 20241202 | 3,660 | 3,692 | 3,646 | 3,687 | 326,400 | 1 | 100% | 101% | 86% | ▲▲▲ | 101% | 107% | 107% | 96% | 107% |
| 20241203 | 3,698 | 3,774 | 3,698 | 3,738 | 475,800 | 51 | 101% | 101% | 146% | ▲▲▲▲ | 100% | 106% | 105% | 99% | 109% |
| 20241204 | 3,735 | 3,773 | 3,723 | 3,748 | 377,300 | 10 | 100% | 100% | 79% | ▲▲▲▲▲ | 100% | 106% | 105% | 100% | 109% |
| 20241205 | 3,731 | 3,738 | 3,694 | 3,713 | 341,600 | -35 | 99% | 100% | 91% | ▼ | 102% | 106% | 104% | 99% | 108% |
| 20241206 | 3,783 | 3,900 | 3,781 | 3,865 | 767,700 | 152 | 104% | 102% | 225% | ▲ | 101% | 103% | 0% | 100% | 112% |
| 20241209 | 3,903 | 3,983 | 3,902 | 3,944 | 611,900 | 79 | 102% | 101% | 80% | ▲▲ | 99% | 100% | 0% | 100% | 115% |
| 20241210 | 4,000 | 4,005 | 3,946 | 3,946 | 476,800 | 2 | 100% | 99% | 78% | ▲▲▲ | 98% | 100% | 0% | 100% | 115% |
| 20241211 | 4,000 | 4,002 | 3,921 | 3,932 | 386,700 | -14 | 100% | 98% | 81% | ▼ | 101% | 99% | 0% | 100% | 114% |
| 20241212 | 3,981 | 4,030 | 3,979 | 4,020 | 725,900 | 88 | 102% | 101% | 188% | ▲ | 100% | 98% | 0% | 100% | 117% |
| 20241213 | 4,003 | 4,051 | 3,978 | 3,989 | 600,200 | -31 | 99% | 100% | 83% | ▼ | 99% | 98% | 0% | 99% | 116% |
| 20241216 | 4,020 | 4,054 | 3,978 | 3,986 | 466,700 | -3 | 100% | 99% | 78% | ▼▼ | 99% | 98% | 0% | 99% | 116% |
| 20241217 | 3,986 | 4,002 | 3,953 | 3,956 | 389,700 | -30 | 99% | 99% | 84% | ▼▼▼ | 99% | 0% | 0% | 98% | 115% |
| 20241218 | 3,974 | 3,983 | 3,929 | 3,937 | 329,300 | -19 | 100% | 99% | 85% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 114% |
| 20241219 | 3,928 | 3,959 | 3,925 | 3,932 | 380,900 | -5 | 100% | 100% | 116% | ▼▼▼▼▼ | 99% | 0% | 0% | 98% | 111% |
| 20241220 | 3,975 | 3,975 | 3,911 | 3,921 | 538,900 | -11 | 100% | 99% | 141% | ▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 33,400 | 82,800 | 7,200 | 21,500 | 26,200 | 61,300 |
| 2024-12-06 | 33,300 | 103,100 | 7,200 | 29,000 | 26,100 | 74,100 |
| 2024-11-29 | 21,900 | 141,300 | 7,200 | 41,900 | 14,700 | 99,400 |
| 2024-11-22 | 31,100 | 158,600 | 23,600 | 39,000 | 7,500 | 119,600 |
| 2024-11-15 | 25,800 | 162,700 | 23,600 | 37,800 | 2,200 | 124,900 |
| 2024-11-08 | 27,700 | 94,400 | 23,400 | 25,400 | 4,300 | 69,000 |
| 2024-11-01 | 26,200 | 93,600 | 23,400 | 21,400 | 2,800 | 72,200 |
| 2024-10-25 | 25,300 | 60,500 | 21,000 | 15,200 | 4,300 | 45,300 |
| 2024-10-18 | 26,200 | 52,600 | 21,000 | 11,500 | 5,200 | 41,100 |
| 2024-10-11 | 23,900 | 45,000 | 21,200 | 9,400 | 2,700 | 35,600 |
| 2024-10-04 | 24,300 | 28,400 | 21,200 | 7,200 | 3,100 | 21,200 |
| 2024-09-27 | 24,700 | 32,300 | 21,400 | 7,200 | 3,300 | 25,100 |
| 2024-09-20 | 25,700 | 41,100 | 21,600 | 8,600 | 4,100 | 32,500 |
| 2024-09-13 | 26,100 | 40,300 | 21,600 | 8,500 | 4,500 | 31,800 |
| 2024-09-06 | 25,000 | 39,100 | 21,400 | 8,300 | 3,600 | 30,800 |
| 2024-08-30 | 25,300 | 52,000 | 21,400 | 11,300 | 3,900 | 40,700 |
| 2024-08-23 | 27,700 | 40,900 | 21,600 | 7,200 | 6,100 | 33,700 |
| 2024-08-16 | 31,200 | 41,200 | 21,900 | 8,300 | 9,300 | 32,900 |
| 2024-08-09 | 35,100 | 47,000 | 25,300 | 11,100 | 9,800 | 35,900 |
| 2024-08-02 | 27,200 | 52,000 | 24,400 | 11,700 | 2,800 | 40,300 |
| 2024-07-26 | 32,300 | 78,500 | 24,500 | 15,400 | 7,800 | 63,100 |
| 2024-07-19 | 28,800 | 72,700 | 24,600 | 11,900 | 4,200 | 60,800 |
| 2024-07-12 | 29,200 | 75,800 | 24,600 | 12,700 | 4,600 | 63,100 |
| 2024-07-05 | 31,600 | 90,000 | 24,600 | 17,700 | 7,000 | 72,300 |
| 2024-06-28 | 33,500 | 69,600 | 24,700 | 12,200 | 8,800 | 57,400 |
| 2024-06-21 | 31,300 | 94,900 | 25,000 | 14,800 | 6,300 | 80,100 |
| 2024-06-14 | 28,000 | 121,600 | 23,800 | 21,000 | 4,200 | 100,600 |
| 2024-06-07 | 28,000 | 85,900 | 23,600 | 11,700 | 4,400 | 74,200 |
| 2024-05-31 | 28,600 | 111,800 | 23,600 | 44,100 | 5,000 | 67,700 |
| 2024-05-24 | 26,100 | 83,800 | 23,000 | 14,700 | 3,100 | 69,100 |
| 2024-05-17 | 26,500 | 73,900 | 23,000 | 12,000 | 3,500 | 61,900 |
| 2024-05-10 | 45,200 | 64,000 | 23,200 | 8,600 | 22,000 | 55,400 |
| 2024-05-02 | 30,700 | 26,000 | 23,000 | 5,600 | 7,700 | 20,400 |
| 2024-04-26 | 29,400 | 33,900 | 23,200 | 5,000 | 6,200 | 28,900 |
| 2024-04-19 | 26,700 | 33,700 | 23,100 | 5,400 | 3,600 | 28,300 |
| 2024-04-12 | 30,500 | 22,800 | 23,100 | 4,800 | 7,400 | 18,000 |
| 2024-04-05 | 31,200 | 18,500 | 23,300 | 4,200 | 7,900 | 14,300 |
| 2024-03-29 | 35,000 | 14,900 | 25,800 | 3,900 | 9,200 | 11,000 |
| 2024-03-22 | 372,700 | 14,000 | 360,000 | 3,400 | 12,700 | 10,600 |
| 2024-03-15 | 176,100 | 15,500 | 164,800 | 3,700 | 11,300 | 11,800 |
| 2024-03-08 | 100,100 | 18,600 | 88,200 | 5,300 | 11,900 | 13,300 |
| 2024-03-01 | 54,900 | 20,200 | 45,400 | 5,100 | 9,500 | 15,100 |
| 2024-02-22 | 37,500 | 26,000 | 28,600 | 7,200 | 8,900 | 18,800 |
| 2024-02-16 | 37,000 | 22,500 | 26,500 | 7,200 | 10,500 | 15,300 |
| 2024-02-09 | 33,300 | 20,100 | 24,700 | 4,600 | 8,600 | 15,500 |
| 2024-02-02 | 35,400 | 19,400 | 24,000 | 5,100 | 11,400 | 14,300 |
| 2024-01-26 | 36,000 | 22,200 | 24,100 | 7,000 | 11,900 | 15,200 |
| 2024-01-19 | 35,200 | 22,200 | 23,700 | 8,300 | 11,500 | 13,900 |
| 2024-01-12 | 37,900 | 24,500 | 23,300 | 7,800 | 14,600 | 16,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | モルガン・スタンレーMUFG証券株式会社 | 589,450 | 0.49% | ▼ | -39,300 | 3,928 | 3,959 | 3,925 | 3,932 | 380,900 |
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 628,750 | 0.52% | ▲ | 4,020 | 4,054 | 3,978 | 3,986 | 466,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | サンドラッグ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | サンドラッグ | 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 |
| 20240701 | 16:30 | サンドラッグ | 執行役員人事に関するお知らせ |
| 20240621 | 15:00 | サンドラッグ | 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 |
| 20240315 | 17:00 | サンドラッグ | 新任社外取締役候補者及び新任社外監査役候補者の選任に関するお知らせ |
| 20240214 | 15:00 | サンドラッグ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9989 | 1 | サンドラッグ | 2024-12-21 16:23:02 |
| 9989 | 2 | 2024株式会社サンドラッグ 第61期 定時株主総会 on Vimeo | 2024-06-26 22:06:30 |
| 9989 | 2 | IRニュース | IR情報 | サンドラッグ | 2024-06-16 14:37:51 |
| 9989 | 2 | 電子公告 | IR情報 | サンドラッグ | 2024-06-16 14:37:44 |
| 9989 | 2 | 株式情報 | IR情報 | サンドラッグ | 2024-06-16 14:37:42 |
| 9989 | 2 | IR資料室 | IR情報 | サンドラッグ | 2024-06-16 14:37:41 |
| 9989 | 2 | 株主・投資家の皆様へ | IR情報 | サンドラッグ | 2024-06-16 14:37:40 |
| 9989 | 2 | IR情報 | サンドラッグ | 2024-06-16 14:37:38 |
| 9989 | 3 | 年末年始営業時間のお知らせ | サンドラッグ | 2024-12-20 16:30:08 |
| 9989 | 3 | 石川県令和6年能登豪雨災害義援金に関するお知らせ | サンドラッグ | 2024-11-29 16:30:51 |