| 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 | 1,730 | 1,738 | 1,725 | 1,725 | 900 | 19 | 101% | 100% | 82% | ▲ | 103% | 99% | 101% | 99% | 104% |
| 20240925 | 1,725 | 1,769 | 1,725 | 1,769 | 800 | 44 | 103% | 103% | 89% | ▲▲ | 99% | 96% | 98% | 100% | 106% |
| 20240926 | 1,769 | 1,770 | 1,743 | 1,743 | 2,300 | -26 | 99% | 99% | 288% | ▼ | 100% | 98% | 100% | 99% | 105% |
| 20240927 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | -22 | 99% | 100% | 4% | ▼▼ | 100% | 99% | 101% | 97% | 103% |
| 20240930 | 1,707 | 1,713 | 1,707 | 1,711 | 900 | -10 | 99% | 100% | 900% | ▼▼▼ | 99% | 99% | 100% | 97% | 103% |
| 20241001 | 1,712 | 1,712 | 1,703 | 1,703 | 200 | -8 | 100% | 99% | 22% | ▼▼▼▼ | 99% | 100% | 101% | 96% | 102% |
| 20241002 | 1,706 | 1,710 | 1,690 | 1,690 | 800 | -13 | 99% | 99% | 400% | ▼▼▼▼▼ | 98% | 101% | 100% | 96% | 102% |
| 20241003 | 1,723 | 1,723 | 1,687 | 1,687 | 200 | -3 | 100% | 98% | 25% | ▼▼▼▼▼▼ | 99% | 102% | 101% | 95% | 101% |
| 20241004 | 1,711 | 1,715 | 1,689 | 1,692 | 600 | 5 | 100% | 99% | 300% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20241007 | 1,696 | 1,698 | 1,696 | 1,698 | 200 | 6 | 100% | 100% | 33% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20241008 | 1,698 | 1,710 | 1,698 | 1,701 | 600 | 3 | 100% | 100% | 300% | ▲▲▲ | 101% | 99% | 100% | 96% | 102% |
| 20241009 | 1,723 | 1,739 | 1,723 | 1,739 | 600 | 38 | 102% | 101% | 100% | ▲▲▲▲ | 99% | 97% | 99% | 98% | 103% |
| 20241010 | 1,746 | 1,746 | 1,731 | 1,731 | 500 | -8 | 100% | 99% | 83% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241011 | 1,730 | 1,730 | 1,722 | 1,722 | 700 | -9 | 99% | 100% | 140% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241015 | 1,710 | 1,712 | 1,705 | 1,706 | 2,500 | -16 | 99% | 100% | 357% | ▼▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241016 | 1,697 | 1,737 | 1,697 | 1,700 | 800 | -6 | 100% | 100% | 32% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241017 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | -1 | 100% | 100% | 13% | ▼▼▼▼▼ | 101% | 100% | 100% | 96% | 101% |
| 20241018 | 1,699 | 1,719 | 1,697 | 1,719 | 1,800 | 20 | 101% | 101% | 1800% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241021 | 1,695 | 1,700 | 1,693 | 1,693 | 1,400 | -26 | 98% | 100% | 78% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241022 | 1,694 | 1,694 | 1,688 | 1,689 | 600 | -4 | 100% | 100% | 43% | ▼▼ | 101% | 99% | 101% | 95% | 100% |
| 20241023 | 1,684 | 1,700 | 1,684 | 1,700 | 200 | 11 | 101% | 101% | 33% | ▲ | 100% | 102% | 100% | 96% | 101% |
| 20241024 | 1,692 | 1,699 | 1,684 | 1,684 | 600 | -16 | 99% | 100% | 300% | ▼ | 100% | 102% | 101% | 97% | 100% |
| 20241025 | 1,684 | 1,688 | 1,655 | 1,688 | 900 | 4 | 100% | 100% | 150% | ▲ | 96% | 97% | 98% | 97% | 100% |
| 20241028 | 1,728 | 1,730 | 1,655 | 1,655 | 2,500 | -33 | 98% | 96% | 278% | ▼ | 95% | 95% | 97% | 95% | 100% |
| 20241029 | 1,755 | 1,755 | 1,657 | 1,664 | 2,200 | 9 | 101% | 95% | 88% | ▲ | 104% | 101% | 102% | 96% | 101% |
| 20241030 | 1,664 | 1,724 | 1,649 | 1,724 | 3,600 | 60 | 104% | 104% | 164% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241031 | 1,684 | 1,686 | 1,676 | 1,676 | 800 | -48 | 97% | 100% | 22% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241101 | 1,676 | 1,676 | 1,670 | 1,676 | 400 | 0 | 100% | 100% | 50% | -- | 97% | 99% | 100% | 96% | 101% |
| 20241105 | 1,714 | 1,714 | 1,649 | 1,671 | 1,300 | -5 | 100% | 97% | 325% | ▼ | 101% | 102% | 104% | 96% | 101% |
| 20241106 | 1,665 | 1,676 | 1,664 | 1,676 | 500 | 5 | 100% | 101% | 38% | ▲ | 98% | 99% | 103% | 96% | 101% |
| 20241107 | 1,700 | 1,700 | 1,668 | 1,668 | 1,200 | -8 | 100% | 98% | 240% | ▼ | 101% | 101% | 107% | 96% | 101% |
| 20241108 | 1,676 | 1,685 | 1,676 | 1,685 | 300 | 17 | 101% | 101% | 25% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20241111 | 1,699 | 1,700 | 1,669 | 1,700 | 1,200 | 15 | 101% | 100% | 400% | ▲▲ | 100% | 101% | 106% | 99% | 103% |
| 20241112 | 1,686 | 1,693 | 1,682 | 1,682 | 800 | -18 | 99% | 100% | 67% | ▼ | 99% | 101% | 107% | 98% | 102% |
| 20241113 | 1,682 | 1,682 | 1,672 | 1,672 | 700 | -10 | 99% | 99% | 88% | ▼▼ | 99% | 99% | 110% | 97% | 101% |
| 20241114 | 1,712 | 1,712 | 1,670 | 1,695 | 2,400 | 23 | 101% | 99% | 343% | ▲ | 98% | 99% | 110% | 98% | 102% |
| 20241115 | 1,701 | 1,701 | 1,645 | 1,663 | 1,800 | -32 | 98% | 98% | 75% | ▼ | 101% | 100% | 112% | 96% | 100% |
| 20241118 | 1,677 | 1,700 | 1,666 | 1,700 | 300 | 37 | 102% | 101% | 17% | ▲ | 100% | 99% | 110% | 99% | 103% |
| 20241119 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 112% | 99% | 103% |
| 20241120 | 1,678 | 1,697 | 1,677 | 1,677 | 800 | -23 | 99% | 100% | 800% | ▼ | 99% | 101% | 112% | 97% | 101% |
| 20241121 | 1,679 | 1,679 | 1,665 | 1,665 | 700 | -12 | 99% | 99% | 88% | ▼▼ | 101% | 100% | 112% | 97% | 101% |
| 20241122 | 1,670 | 1,680 | 1,670 | 1,680 | 200 | 15 | 101% | 101% | 29% | ▲ | 100% | 100% | 111% | 97% | 102% |
| 20241125 | 1,685 | 1,692 | 1,680 | 1,680 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 101% | 111% | 97% | 102% |
| 20241126 | 1,696 | 1,696 | 1,670 | 1,691 | 2,600 | 11 | 101% | 100% | 260% | ▲ | 98% | 102% | 111% | 98% | 102% |
| 20241127 | 1,696 | 1,696 | 1,662 | 1,662 | 900 | -29 | 98% | 98% | 35% | ▼ | 100% | 105% | 113% | 96% | 100% |
| 20241128 | 1,662 | 1,664 | 1,662 | 1,663 | 400 | 1 | 100% | 100% | 44% | ▲ | 102% | 108% | 113% | 98% | 100% |
| 20241129 | 1,661 | 1,690 | 1,661 | 1,690 | 400 | 27 | 102% | 102% | 100% | ▲▲ | 103% | 107% | 113% | 99% | 102% |
| 20241202 | 1,667 | 1,710 | 1,667 | 1,710 | 2,000 | 20 | 101% | 103% | 500% | ▲▲▲ | 100% | 103% | 109% | 100% | 103% |
| 20241203 | 1,727 | 1,734 | 1,696 | 1,734 | 700 | 24 | 101% | 100% | 35% | ▲▲▲▲ | 101% | 104% | 107% | 100% | 104% |
| 20241204 | 1,734 | 1,751 | 1,717 | 1,751 | 700 | 17 | 101% | 101% | 100% | ▲▲▲▲▲ | 102% | 107% | 105% | 100% | 105% |
| 20241205 | 1,753 | 1,795 | 1,751 | 1,792 | 1,800 | 41 | 102% | 102% | 257% | ▲▲▲▲▲▲ | 99% | 105% | 103% | 100% | 108% |
| 20241206 | 1,783 | 1,783 | 1,761 | 1,771 | 700 | -21 | 99% | 99% | 39% | ▼ | 99% | 104% | 0% | 99% | 107% |
| 20241209 | 1,790 | 1,805 | 1,771 | 1,778 | 3,000 | 7 | 100% | 99% | 429% | ▲ | 101% | 104% | 0% | 99% | 107% |
| 20241210 | 1,796 | 1,806 | 1,779 | 1,806 | 3,600 | 28 | 102% | 101% | 120% | ▲▲ | 104% | 104% | 0% | 100% | 109% |
| 20241211 | 1,813 | 1,878 | 1,795 | 1,878 | 4,300 | 72 | 104% | 104% | 119% | ▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241212 | 1,870 | 1,877 | 1,860 | 1,865 | 3,100 | -13 | 99% | 100% | 72% | ▼ | 99% | 100% | 0% | 99% | 112% |
| 20241213 | 1,865 | 1,865 | 1,848 | 1,853 | 1,300 | -12 | 99% | 99% | 42% | ▼▼ | 100% | 98% | 0% | 99% | 111% |
| 20241216 | 1,878 | 1,878 | 1,870 | 1,876 | 13,100 | 23 | 101% | 100% | 1008% | ▲ | 100% | 97% | 0% | 100% | 113% |
| 20241217 | 1,878 | 1,878 | 1,865 | 1,877 | 2,300 | 1 | 100% | 100% | 18% | ▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20241218 | 1,876 | 1,876 | 1,860 | 1,860 | 400 | -17 | 99% | 99% | 17% | ▼ | 100% | 0% | 0% | 99% | 112% |
| 20241219 | 1,846 | 1,846 | 1,822 | 1,840 | 1,400 | -20 | 99% | 100% | 350% | ▼▼ | 100% | 0% | 0% | 98% | 111% |
| 20241220 | 1,830 | 1,830 | 1,830 | 1,830 | 800 | -10 | 99% | 100% | 57% | ▼▼▼ | % | % | % | 97% | 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 | 800 | 8,200 | 0 | 5,400 | 800 | 2,800 |
| 2024-12-06 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-11-29 | 0 | 6,000 | 0 | 4,700 | 0 | 1,300 |
| 2024-11-22 | 0 | 6,400 | 0 | 4,900 | 0 | 1,500 |
| 2024-11-15 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-11-08 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-11-01 | 0 | 7,100 | 0 | 4,600 | 0 | 2,500 |
| 2024-10-25 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-10-18 | 0 | 7,200 | 0 | 4,600 | 0 | 2,600 |
| 2024-10-11 | 300 | 7,700 | 0 | 4,900 | 300 | 2,800 |
| 2024-10-04 | 0 | 7,200 | 0 | 4,700 | 0 | 2,500 |
| 2024-09-27 | 0 | 7,200 | 0 | 5,100 | 0 | 2,100 |
| 2024-09-20 | 300 | 7,800 | 0 | 5,400 | 300 | 2,400 |
| 2024-09-13 | 0 | 8,200 | 0 | 5,500 | 0 | 2,700 |
| 2024-09-06 | 0 | 7,900 | 0 | 5,300 | 0 | 2,600 |
| 2024-08-30 | 0 | 7,700 | 0 | 5,200 | 0 | 2,500 |
| 2024-08-23 | 0 | 9,300 | 0 | 5,200 | 0 | 4,100 |
| 2024-08-16 | 0 | 8,700 | 0 | 5,200 | 0 | 3,500 |
| 2024-08-09 | 0 | 9,900 | 0 | 5,600 | 0 | 4,300 |
| 2024-08-02 | 200 | 9,700 | 0 | 5,100 | 200 | 4,600 |
| 2024-07-26 | 100 | 10,500 | 0 | 5,000 | 100 | 5,500 |
| 2024-07-19 | 1,100 | 10,500 | 0 | 5,100 | 1,100 | 5,400 |
| 2024-07-12 | 200 | 15,700 | 0 | 5,800 | 200 | 9,900 |
| 2024-07-05 | 0 | 12,400 | 0 | 5,400 | 0 | 7,000 |
| 2024-06-28 | 0 | 11,600 | 0 | 5,200 | 0 | 6,400 |
| 2024-06-21 | 0 | 11,900 | 0 | 5,300 | 0 | 6,600 |
| 2024-06-14 | 100 | 12,000 | 0 | 5,300 | 100 | 6,700 |
| 2024-06-07 | 0 | 12,000 | 0 | 5,300 | 0 | 6,700 |
| 2024-05-31 | 0 | 12,000 | 0 | 5,300 | 0 | 6,700 |
| 2024-05-24 | 0 | 12,600 | 0 | 5,400 | 0 | 7,200 |
| 2024-05-17 | 0 | 12,800 | 0 | 5,300 | 0 | 7,500 |
| 2024-05-10 | 0 | 12,600 | 0 | 5,400 | 0 | 7,200 |
| 2024-05-02 | 400 | 12,500 | 0 | 5,200 | 400 | 7,300 |
| 2024-04-26 | 400 | 12,800 | 0 | 5,200 | 400 | 7,600 |
| 2024-04-19 | 200 | 12,900 | 0 | 5,200 | 200 | 7,700 |
| 2024-04-12 | 200 | 13,200 | 0 | 5,300 | 200 | 7,900 |
| 2024-04-05 | 200 | 12,900 | 0 | 5,200 | 200 | 7,700 |
| 2024-03-29 | 400 | 12,600 | 0 | 5,200 | 400 | 7,400 |
| 2024-03-22 | 600 | 14,200 | 0 | 5,300 | 600 | 8,900 |
| 2024-03-15 | 700 | 13,900 | 0 | 5,100 | 700 | 8,800 |
| 2024-03-08 | 500 | 16,900 | 0 | 7,800 | 500 | 9,100 |
| 2024-03-01 | 300 | 16,200 | 0 | 8,200 | 300 | 8,000 |
| 2024-02-22 | 400 | 16,300 | 0 | 8,400 | 400 | 7,900 |
| 2024-02-16 | 1,400 | 12,100 | 0 | 5,500 | 1,400 | 6,600 |
| 2024-02-09 | 1,600 | 13,700 | 0 | 5,600 | 1,600 | 8,100 |
| 2024-02-02 | 900 | 13,400 | 0 | 5,500 | 900 | 7,900 |
| 2024-01-26 | 400 | 10,200 | 0 | 5,400 | 400 | 4,800 |
| 2024-01-19 | 700 | 10,100 | 0 | 5,500 | 700 | 4,600 |
| 2024-01-12 | 1,500 | 10,400 | 0 | 6,100 | 1,500 | 4,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 17:00 | サトー商会 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240626 | 17:55 | サトー商会 | 支配株主等に関する事項について |
| 20240626 | 17:55 | サトー商会 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240527 | 15:00 | サトー商会 | 剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | サトー商会 | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240308 | 15:00 | サトー商会 | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9996 | 1 | 株式会社サトー商会 | 業務用卸専門商社 | 2024-12-21 15:29:15 |
| 9996 | 2 | 2024-12-10 16:33:26 | |
| 9996 | 2 | 2024-11-14 02:29:19 | |
| 9996 | 2 | 2024-10-25 19:30:39 | |
| 9996 | 2 | 2024-08-20 16:36:36 | |
| 9996 | 2 | 2024-06-29 05:34:00 | |
| 9996 | 2 | 2024-06-27 17:35:03 | |
| 9996 | 2 | 株主情報 (株主優待+配当金の推移) | 株式会社サトー商会 | 業務用卸専門商社 | 2024-06-18 22:39:33 |
| 9996 | 2 | 業績情報 | 株式会社サトー商会 | 業務用卸専門商社 | 2024-06-18 22:39:31 |
| 9996 | 2 | 電子公告 | 株式会社サトー商会 | 業務用卸専門商社 | 2024-06-18 22:39:30 |