9989--サンドラッグ-【小売業】【ドラッグストア】首都圏中心に展開東海・近畿などでも拡大中
売上高:7517770-当期純利益:291260-総資産:4202080-時価:526727034----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104,1704,1944,1564,156236,200-4100%100%53%▼▼▼99%101%104%96%102%
202503114,1274,1504,0224,097464,100-5999%99%196%▼▼▼▼104%105%111%95%101%
202503124,0134,1894,0114,166517,10069102%104%111%99%101%109%97%102%
202503134,1664,1944,1164,139400,700-2799%99%77%101%102%111%96%101%
202503144,1214,1884,1214,167329,50028101%101%82%100%101%110%97%102%
202503174,1654,2074,1474,171345,8004100%100%105%▲▲100%102%110%97%102%
202503184,2194,2624,1864,209399,60038101%100%116%▲▲▲101%103%111%98%103%
202503194,1654,2254,1494,212406,2003100%101%102%▲▲▲▲100%103%112%98%103%
202503214,2014,2414,1984,203386,800-9100%100%95%100%102%113%97%103%
202503244,2064,2464,1924,223358,40020100%100%93%101%100%112%98%103%
202503254,2484,3124,2234,290406,40067102%101%113%▲▲100%98%110%99%105%
202503264,3114,3324,2804,300363,60010100%100%89%▲▲▲100%98%110%100%105%
202503274,3144,3544,2844,309701,2009100%100%193%▲▲▲▲100%100%112%100%105%
202503284,2244,2554,2064,241405,500-6898%100%58%99%101%112%98%104%
202503314,2434,2554,1974,209504,200-3299%99%124%▼▼99%101%112%98%103%
202504014,2574,2954,2114,230281,90021100%99%56%98%100%111%98%103%
202504024,2954,3004,1844,201266,200-2999%98%94%102%108%115%97%103%
202504034,1504,2204,1294,220489,40019100%102%184%102%107%113%98%103%
202504044,2234,2994,1884,298496,30078102%102%101%▲▲104%112%117%100%105%
202504084,0904,2474,0494,247532,700-5199%104%107%102%109%114%99%104%
202504094,2184,3174,1834,295546,40048101%102%103%103%107%111%100%105%
202504104,3494,4734,2694,473708,500178104%103%130%▲▲101%104%109%100%108%
202504114,4634,5614,3894,524675,70051101%101%95%▲▲▲99%101%105%100%109%
202504144,6354,6734,5734,592527,10068102%99%78%▲▲▲▲98%104%106%100%110%
202504154,5704,5914,4694,499500,200-9398%98%95%102%104%107%98%108%
202504164,5434,6474,5204,641406,700142103%102%81%98%102%104%100%110%
202504174,6604,6604,5884,590424,800-5199%98%104%101%101%105%99%109%
202504184,6474,7004,6034,700273,600110102%101%64%101%98%104%100%112%
202504214,6904,7524,6904,741233,10041101%101%85%▲▲100%100%103%100%113%
202504224,7254,7604,6904,730294,100-11100%100%126%100%102%104%100%113%
202504234,6904,7214,6744,701421,400-2999%100%143%▼▼98%102%102%99%112%
202504244,6954,7124,5904,609562,300-9298%98%133%▼▼▼101%104%105%97%110%
202504254,5524,6604,5124,609258,8000100%101%46%--102%103%99%97%110%
202504284,5974,7254,5824,706352,40097102%102%136%102%102%97%99%112%
202504304,7114,8004,7114,784528,90078102%102%150%▲▲100%102%96%100%114%
202505014,7374,7384,6944,734312,500-5099%100%59%100%104%97%99%113%
202505024,6734,7584,6544,696343,200-3899%100%110%▼▼101%103%96%98%111%
202505074,7194,7994,6994,745559,70049101%101%163%100%100%95%99%112%
202505084,8064,8274,7684,813287,90068101%100%51%▲▲100%100%94%100%113%
202505094,8204,8264,7644,801328,400-12100%100%114%101%95%95%100%112%
202505124,8154,8834,7864,866343,90065101%101%105%100%95%95%100%109%
202505134,8004,8364,7444,799405,500-6799%100%118%101%96%96%99%107%
202505144,7414,8274,7224,802434,6003100%101%107%96%95%95%99%107%
202505154,7324,8394,4004,5551,267,600-24795%96%292%101%100%100%94%101%
202505164,5084,6324,4624,556844,1001100%101%67%100%99%98%94%100%
202505194,5634,6044,4854,543602,900-13100%100%71%98%98%97%93%100%
202505204,6134,6174,4884,499489,500-4499%98%81%▼▼100%101%98%92%100%
202505214,5154,5264,4834,514389,10015100%100%79%101%101%99%93%100%
202505224,4954,5704,4844,529307,30015100%101%79%▲▲99%100%97%93%101%
202505234,5314,5524,4994,505224,200-2499%99%73%101%100%0%93%100%
202505264,5124,5434,4954,539328,00034101%101%146%100%99%0%93%101%
202505274,5464,5784,5214,530203,700-9100%100%62%100%98%0%93%101%
202505284,5404,5524,5044,551432,20021100%100%212%99%99%0%94%101%
202505294,5174,5354,4714,476606,200-7598%99%140%101%100%0%92%100%
202505304,4354,5374,4214,491513,60015100%101%85%100%100%0%92%100%
202506024,4424,4544,4124,443417,800-4899%100%81%101%99%0%91%100%
202506034,4444,4774,4214,471373,90028101%101%89%100%0%0%92%101%
202506044,4564,4744,4134,438321,200-3399%100%86%101%0%0%91%100%
202506054,4004,4864,4004,444288,2006100%101%90%99%0%0%91%100%
202506064,4624,4804,3764,414284,300-3099%99%99%%%%91%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3012,90056,4005,80011,8007,10044,600
2025-05-2311,20042,2006,0008,5005,20033,700
2025-05-1615,00032,7006,0007,4009,00025,300
2025-05-0918,20017,3006,9005,40011,30011,900
2025-05-0219,20021,0006,9005,70012,30015,300
2025-04-2524,10019,3006,8009,10017,30010,200
2025-04-1835,00021,4007,60011,60027,4009,800
2025-04-1155,00023,0006,80011,90048,20011,100
2025-04-0453,80015,6007,4005,40046,40010,200
2025-03-2848,90020,90019,7005,40029,20015,500
2025-03-21457,80044,900434,8007,20023,00037,700
2025-03-14239,80046,700219,5006,40020,30040,300
2025-03-07140,40037,100119,3006,40021,10030,700
2025-02-2863,30034,90043,3006,80020,00028,100
2025-02-2142,10030,90012,8006,90029,30024,000
2025-02-1436,40039,1009,9008,40026,50030,700
2025-02-0740,40043,5009,80010,50030,60033,000
2025-01-3151,60041,0008,70011,10042,90029,900
2025-01-2455,60044,9008,30011,50047,30033,400
2025-01-1756,80057,0008,40015,50048,40041,500
2025-01-1049,40054,1007,60014,50041,80039,600
2024-12-2740,70061,7007,10015,80033,60045,900
2024-12-2031,70073,9007,40018,40024,30055,500
2024-12-1333,40082,8007,20021,50026,20061,300
2024-12-0633,300103,1007,20029,00026,10074,100
2024-11-2921,900141,3007,20041,90014,70099,400
2024-11-2231,100158,60023,60039,0007,500119,600
2024-11-1525,800162,70023,60037,8002,200124,900
2024-11-0827,70094,40023,40025,4004,30069,000
2024-11-0126,20093,60023,40021,4002,80072,200
2024-10-2525,30060,50021,00015,2004,30045,300
2024-10-1826,20052,60021,00011,5005,20041,100
2024-10-1123,90045,00021,2009,4002,70035,600
2024-10-0424,30028,40021,2007,2003,10021,200
2024-09-2724,70032,30021,4007,2003,30025,100
2024-09-2025,70041,10021,6008,6004,10032,500
2024-09-1326,10040,30021,6008,5004,50031,800
2024-09-0625,00039,10021,4008,3003,60030,800
2024-08-3025,30052,00021,40011,3003,90040,700
2024-08-2327,70040,90021,6007,2006,10033,700
2024-08-1631,20041,20021,9008,3009,30032,900
2024-08-0935,10047,00025,30011,1009,80035,900
2024-08-0227,20052,00024,40011,7002,80040,300
2024-07-2632,30078,50024,50015,4007,80063,100
2024-07-1928,80072,70024,60011,9004,20060,800
2024-07-1229,20075,80024,60012,7004,60063,100
2024-07-0531,60090,00024,60017,7007,00072,300
2024-06-2833,50069,60024,70012,2008,80057,400
2024-06-2131,30094,90025,00014,8006,30080,100
2024-06-1428,000121,60023,80021,0004,200100,600
2024-06-0728,00085,90023,60011,7004,40074,200
2024-05-3128,600111,80023,60044,1005,00067,700
2024-05-2426,10083,80023,00014,7003,10069,100
2024-05-1726,50073,90023,00012,0003,50061,900
2024-05-1045,20064,00023,2008,60022,00055,400
2024-05-0230,70026,00023,0005,6007,70020,400
2024-04-2629,40033,90023,2005,0006,20028,900
2024-04-1926,70033,70023,1005,4003,60028,300
2024-04-1230,50022,80023,1004,8007,40018,000
2024-04-0531,20018,50023,3004,2007,90014,300
2024-03-2935,00014,90025,8003,9009,20011,000
2024-03-22372,70014,000360,0003,40012,70010,600
2024-03-15176,10015,500164,8003,70011,30011,800
2024-03-08100,10018,60088,2005,30011,90013,300
2024-03-0154,90020,20045,4005,1009,50015,100
2024-02-2237,50026,00028,6007,2008,90018,800
2024-02-1637,00022,50026,5007,20010,50015,300
2024-02-0933,30020,10024,7004,6008,60015,500
2024-02-0235,40019,40024,0005,10011,40014,300
2024-01-2636,00022,20024,1007,00011,90015,200
2024-01-1935,20022,20023,7008,30011,50013,900
2024-01-1237,90024,50023,3007,80014,60016,700

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589,4500.49%-39,3003,9283,9593,9253,932380,900
2024-12-16 モルガン・スタンレーMUFG証券株式会社628,7500.52%4,0204,0543,9783,986466,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VJV23502025-04-07 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)
S100UKFS3502024-10-22 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)
S100TM4I3602024-06-13 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)
S100TM0X3602024-06-13 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