| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,170 | 4,194 | 4,156 | 4,156 | 236,200 | -4 | 100% | 100% | 53% | ▼▼▼ | 99% | 101% | 104% | 96% | 102% |
| 20250311 | 4,127 | 4,150 | 4,022 | 4,097 | 464,100 | -59 | 99% | 99% | 196% | ▼▼▼▼ | 104% | 105% | 111% | 95% | 101% |
| 20250312 | 4,013 | 4,189 | 4,011 | 4,166 | 517,100 | 69 | 102% | 104% | 111% | ▲ | 99% | 101% | 109% | 97% | 102% |
| 20250313 | 4,166 | 4,194 | 4,116 | 4,139 | 400,700 | -27 | 99% | 99% | 77% | ▼ | 101% | 102% | 111% | 96% | 101% |
| 20250314 | 4,121 | 4,188 | 4,121 | 4,167 | 329,500 | 28 | 101% | 101% | 82% | ▲ | 100% | 101% | 110% | 97% | 102% |
| 20250317 | 4,165 | 4,207 | 4,147 | 4,171 | 345,800 | 4 | 100% | 100% | 105% | ▲▲ | 100% | 102% | 110% | 97% | 102% |
| 20250318 | 4,219 | 4,262 | 4,186 | 4,209 | 399,600 | 38 | 101% | 100% | 116% | ▲▲▲ | 101% | 103% | 111% | 98% | 103% |
| 20250319 | 4,165 | 4,225 | 4,149 | 4,212 | 406,200 | 3 | 100% | 101% | 102% | ▲▲▲▲ | 100% | 103% | 112% | 98% | 103% |
| 20250321 | 4,201 | 4,241 | 4,198 | 4,203 | 386,800 | -9 | 100% | 100% | 95% | ▼ | 100% | 102% | 113% | 97% | 103% |
| 20250324 | 4,206 | 4,246 | 4,192 | 4,223 | 358,400 | 20 | 100% | 100% | 93% | ▲ | 101% | 100% | 112% | 98% | 103% |
| 20250325 | 4,248 | 4,312 | 4,223 | 4,290 | 406,400 | 67 | 102% | 101% | 113% | ▲▲ | 100% | 98% | 110% | 99% | 105% |
| 20250326 | 4,311 | 4,332 | 4,280 | 4,300 | 363,600 | 10 | 100% | 100% | 89% | ▲▲▲ | 100% | 98% | 110% | 100% | 105% |
| 20250327 | 4,314 | 4,354 | 4,284 | 4,309 | 701,200 | 9 | 100% | 100% | 193% | ▲▲▲▲ | 100% | 100% | 112% | 100% | 105% |
| 20250328 | 4,224 | 4,255 | 4,206 | 4,241 | 405,500 | -68 | 98% | 100% | 58% | ▼ | 99% | 101% | 112% | 98% | 104% |
| 20250331 | 4,243 | 4,255 | 4,197 | 4,209 | 504,200 | -32 | 99% | 99% | 124% | ▼▼ | 99% | 101% | 112% | 98% | 103% |
| 20250401 | 4,257 | 4,295 | 4,211 | 4,230 | 281,900 | 21 | 100% | 99% | 56% | ▲ | 98% | 100% | 111% | 98% | 103% |
| 20250402 | 4,295 | 4,300 | 4,184 | 4,201 | 266,200 | -29 | 99% | 98% | 94% | ▼ | 102% | 108% | 115% | 97% | 103% |
| 20250403 | 4,150 | 4,220 | 4,129 | 4,220 | 489,400 | 19 | 100% | 102% | 184% | ▲ | 102% | 107% | 113% | 98% | 103% |
| 20250404 | 4,223 | 4,299 | 4,188 | 4,298 | 496,300 | 78 | 102% | 102% | 101% | ▲▲ | 104% | 112% | 117% | 100% | 105% |
| 20250408 | 4,090 | 4,247 | 4,049 | 4,247 | 532,700 | -51 | 99% | 104% | 107% | ▼ | 102% | 109% | 114% | 99% | 104% |
| 20250409 | 4,218 | 4,317 | 4,183 | 4,295 | 546,400 | 48 | 101% | 102% | 103% | ▲ | 103% | 107% | 111% | 100% | 105% |
| 20250410 | 4,349 | 4,473 | 4,269 | 4,473 | 708,500 | 178 | 104% | 103% | 130% | ▲▲ | 101% | 104% | 109% | 100% | 108% |
| 20250411 | 4,463 | 4,561 | 4,389 | 4,524 | 675,700 | 51 | 101% | 101% | 95% | ▲▲▲ | 99% | 101% | 105% | 100% | 109% |
| 20250414 | 4,635 | 4,673 | 4,573 | 4,592 | 527,100 | 68 | 102% | 99% | 78% | ▲▲▲▲ | 98% | 104% | 106% | 100% | 110% |
| 20250415 | 4,570 | 4,591 | 4,469 | 4,499 | 500,200 | -93 | 98% | 98% | 95% | ▼ | 102% | 104% | 107% | 98% | 108% |
| 20250416 | 4,543 | 4,647 | 4,520 | 4,641 | 406,700 | 142 | 103% | 102% | 81% | ▲ | 98% | 102% | 104% | 100% | 110% |
| 20250417 | 4,660 | 4,660 | 4,588 | 4,590 | 424,800 | -51 | 99% | 98% | 104% | ▼ | 101% | 101% | 105% | 99% | 109% |
| 20250418 | 4,647 | 4,700 | 4,603 | 4,700 | 273,600 | 110 | 102% | 101% | 64% | ▲ | 101% | 98% | 104% | 100% | 112% |
| 20250421 | 4,690 | 4,752 | 4,690 | 4,741 | 233,100 | 41 | 101% | 101% | 85% | ▲▲ | 100% | 100% | 103% | 100% | 113% |
| 20250422 | 4,725 | 4,760 | 4,690 | 4,730 | 294,100 | -11 | 100% | 100% | 126% | ▼ | 100% | 102% | 104% | 100% | 113% |
| 20250423 | 4,690 | 4,721 | 4,674 | 4,701 | 421,400 | -29 | 99% | 100% | 143% | ▼▼ | 98% | 102% | 102% | 99% | 112% |
| 20250424 | 4,695 | 4,712 | 4,590 | 4,609 | 562,300 | -92 | 98% | 98% | 133% | ▼▼▼ | 101% | 104% | 105% | 97% | 110% |
| 20250425 | 4,552 | 4,660 | 4,512 | 4,609 | 258,800 | 0 | 100% | 101% | 46% | -- | 102% | 103% | 99% | 97% | 110% |
| 20250428 | 4,597 | 4,725 | 4,582 | 4,706 | 352,400 | 97 | 102% | 102% | 136% | ▲ | 102% | 102% | 97% | 99% | 112% |
| 20250430 | 4,711 | 4,800 | 4,711 | 4,784 | 528,900 | 78 | 102% | 102% | 150% | ▲▲ | 100% | 102% | 96% | 100% | 114% |
| 20250501 | 4,737 | 4,738 | 4,694 | 4,734 | 312,500 | -50 | 99% | 100% | 59% | ▼ | 100% | 104% | 97% | 99% | 113% |
| 20250502 | 4,673 | 4,758 | 4,654 | 4,696 | 343,200 | -38 | 99% | 100% | 110% | ▼▼ | 101% | 103% | 96% | 98% | 111% |
| 20250507 | 4,719 | 4,799 | 4,699 | 4,745 | 559,700 | 49 | 101% | 101% | 163% | ▲ | 100% | 100% | 95% | 99% | 112% |
| 20250508 | 4,806 | 4,827 | 4,768 | 4,813 | 287,900 | 68 | 101% | 100% | 51% | ▲▲ | 100% | 100% | 94% | 100% | 113% |
| 20250509 | 4,820 | 4,826 | 4,764 | 4,801 | 328,400 | -12 | 100% | 100% | 114% | ▼ | 101% | 95% | 95% | 100% | 112% |
| 20250512 | 4,815 | 4,883 | 4,786 | 4,866 | 343,900 | 65 | 101% | 101% | 105% | ▲ | 100% | 95% | 95% | 100% | 109% |
| 20250513 | 4,800 | 4,836 | 4,744 | 4,799 | 405,500 | -67 | 99% | 100% | 118% | ▼ | 101% | 96% | 96% | 99% | 107% |
| 20250514 | 4,741 | 4,827 | 4,722 | 4,802 | 434,600 | 3 | 100% | 101% | 107% | ▲ | 96% | 95% | 95% | 99% | 107% |
| 20250515 | 4,732 | 4,839 | 4,400 | 4,555 | 1,267,600 | -247 | 95% | 96% | 292% | ▼ | 101% | 100% | 100% | 94% | 101% |
| 20250516 | 4,508 | 4,632 | 4,462 | 4,556 | 844,100 | 1 | 100% | 101% | 67% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20250519 | 4,563 | 4,604 | 4,485 | 4,543 | 602,900 | -13 | 100% | 100% | 71% | ▼ | 98% | 98% | 97% | 93% | 100% |
| 20250520 | 4,613 | 4,617 | 4,488 | 4,499 | 489,500 | -44 | 99% | 98% | 81% | ▼▼ | 100% | 101% | 98% | 92% | 100% |
| 20250521 | 4,515 | 4,526 | 4,483 | 4,514 | 389,100 | 15 | 100% | 100% | 79% | ▲ | 101% | 101% | 99% | 93% | 100% |
| 20250522 | 4,495 | 4,570 | 4,484 | 4,529 | 307,300 | 15 | 100% | 101% | 79% | ▲▲ | 99% | 100% | 97% | 93% | 101% |
| 20250523 | 4,531 | 4,552 | 4,499 | 4,505 | 224,200 | -24 | 99% | 99% | 73% | ▼ | 101% | 100% | 0% | 93% | 100% |
| 20250526 | 4,512 | 4,543 | 4,495 | 4,539 | 328,000 | 34 | 101% | 101% | 146% | ▲ | 100% | 99% | 0% | 93% | 101% |
| 20250527 | 4,546 | 4,578 | 4,521 | 4,530 | 203,700 | -9 | 100% | 100% | 62% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20250528 | 4,540 | 4,552 | 4,504 | 4,551 | 432,200 | 21 | 100% | 100% | 212% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20250529 | 4,517 | 4,535 | 4,471 | 4,476 | 606,200 | -75 | 98% | 99% | 140% | ▼ | 101% | 100% | 0% | 92% | 100% |
| 20250530 | 4,435 | 4,537 | 4,421 | 4,491 | 513,600 | 15 | 100% | 101% | 85% | ▲ | 100% | 100% | 0% | 92% | 100% |
| 20250602 | 4,442 | 4,454 | 4,412 | 4,443 | 417,800 | -48 | 99% | 100% | 81% | ▼ | 101% | 99% | 0% | 91% | 100% |
| 20250603 | 4,444 | 4,477 | 4,421 | 4,471 | 373,900 | 28 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250604 | 4,456 | 4,474 | 4,413 | 4,438 | 321,200 | -33 | 99% | 100% | 86% | ▼ | 101% | 0% | 0% | 91% | 100% |
| 20250605 | 4,400 | 4,486 | 4,400 | 4,444 | 288,200 | 6 | 100% | 101% | 90% | ▲ | 99% | 0% | 0% | 91% | 100% |
| 20250606 | 4,462 | 4,480 | 4,376 | 4,414 | 284,300 | -30 | 99% | 99% | 99% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12,900 | 56,400 | 5,800 | 11,800 | 7,100 | 44,600 |
| 2025-05-23 | 11,200 | 42,200 | 6,000 | 8,500 | 5,200 | 33,700 |
| 2025-05-16 | 15,000 | 32,700 | 6,000 | 7,400 | 9,000 | 25,300 |
| 2025-05-09 | 18,200 | 17,300 | 6,900 | 5,400 | 11,300 | 11,900 |
| 2025-05-02 | 19,200 | 21,000 | 6,900 | 5,700 | 12,300 | 15,300 |
| 2025-04-25 | 24,100 | 19,300 | 6,800 | 9,100 | 17,300 | 10,200 |
| 2025-04-18 | 35,000 | 21,400 | 7,600 | 11,600 | 27,400 | 9,800 |
| 2025-04-11 | 55,000 | 23,000 | 6,800 | 11,900 | 48,200 | 11,100 |
| 2025-04-04 | 53,800 | 15,600 | 7,400 | 5,400 | 46,400 | 10,200 |
| 2025-03-28 | 48,900 | 20,900 | 19,700 | 5,400 | 29,200 | 15,500 |
| 2025-03-21 | 457,800 | 44,900 | 434,800 | 7,200 | 23,000 | 37,700 |
| 2025-03-14 | 239,800 | 46,700 | 219,500 | 6,400 | 20,300 | 40,300 |
| 2025-03-07 | 140,400 | 37,100 | 119,300 | 6,400 | 21,100 | 30,700 |
| 2025-02-28 | 63,300 | 34,900 | 43,300 | 6,800 | 20,000 | 28,100 |
| 2025-02-21 | 42,100 | 30,900 | 12,800 | 6,900 | 29,300 | 24,000 |
| 2025-02-14 | 36,400 | 39,100 | 9,900 | 8,400 | 26,500 | 30,700 |
| 2025-02-07 | 40,400 | 43,500 | 9,800 | 10,500 | 30,600 | 33,000 |
| 2025-01-31 | 51,600 | 41,000 | 8,700 | 11,100 | 42,900 | 29,900 |
| 2025-01-24 | 55,600 | 44,900 | 8,300 | 11,500 | 47,300 | 33,400 |
| 2025-01-17 | 56,800 | 57,000 | 8,400 | 15,500 | 48,400 | 41,500 |
| 2025-01-10 | 49,400 | 54,100 | 7,600 | 14,500 | 41,800 | 39,600 |
| 2024-12-27 | 40,700 | 61,700 | 7,100 | 15,800 | 33,600 | 45,900 |
| 2024-12-20 | 31,700 | 73,900 | 7,400 | 18,400 | 24,300 | 55,500 |
| 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 |
|---|---|---|---|
| 20250515 | 15:00 | サンドラッグ | 2025年３月期 決算短信［日本基準］（連結） |
| 20250214 | 15:00 | サンドラッグ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 15:00 | サンドラッグ | 完全子会社の吸収合併（簡易合併）に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJV2 | 350 | 2025-04-07 15:33 | 株式会社サンドラッグ | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100UKFS | 350 | 2024-10-22 15:09 | 株式会社サンドラッグ | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100TM4I | 360 | 2024-06-13 16:31 | 株式会社サンドラッグ | 株式会社イリュウ商事 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TM0X | 360 | 2024-06-13 15:56 | 株式会社サンドラッグ | 株式会社イリュウ商事 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9989 | 1 | サンドラッグ | 2025-06-07 13:27:51 |
| 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 | 2025.06.06 お知らせ 政府備蓄米の販売開始に関するお知らせ | 2025-06-07 13:33:06 |
| 9989 | 3 | 2025.06.06 お知らせ 政府備蓄米の販売開始に関するお知らせ | 2025-06-07 02:33:37 |