| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,455 | 3,465 | 3,425 | 3,430 | 112,700 | -55 | 98% | 99% | 140% | ▼▼ | 98% | 101% | 100% | 96% | 100% |
| 20240726 | 3,455 | 3,455 | 3,385 | 3,385 | 113,700 | -45 | 99% | 98% | 101% | ▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20240729 | 3,410 | 3,450 | 3,400 | 3,445 | 68,500 | 60 | 102% | 101% | 60% | ▲ | 100% | 97% | 102% | 97% | 102% |
| 20240730 | 3,445 | 3,465 | 3,425 | 3,450 | 45,900 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 98% | 101% | 97% | 102% |
| 20240731 | 3,470 | 3,490 | 3,440 | 3,485 | 86,400 | 35 | 101% | 100% | 188% | ▲▲▲ | 98% | 98% | 101% | 98% | 103% |
| 20240801 | 3,460 | 3,465 | 3,385 | 3,395 | 124,700 | -90 | 97% | 98% | 144% | ▼ | 99% | 100% | 104% | 95% | 100% |
| 20240802 | 3,360 | 3,370 | 3,335 | 3,340 | 180,100 | -55 | 98% | 99% | 144% | ▼▼ | 96% | 103% | 107% | 94% | 100% |
| 20240805 | 3,270 | 3,305 | 3,110 | 3,125 | 422,100 | -215 | 94% | 96% | 234% | ▼▼▼ | 102% | 101% | 105% | 88% | 100% |
| 20240806 | 3,350 | 3,435 | 3,330 | 3,405 | 271,100 | 280 | 109% | 102% | 64% | ▲ | 101% | 102% | 105% | 96% | 109% |
| 20240807 | 3,340 | 3,420 | 3,315 | 3,360 | 186,800 | -45 | 99% | 101% | 69% | ▼ | 101% | 104% | 106% | 95% | 108% |
| 20240808 | 3,300 | 3,385 | 3,300 | 3,330 | 132,200 | -30 | 99% | 101% | 71% | ▼▼ | 100% | 101% | 104% | 94% | 107% |
| 20240809 | 3,380 | 3,390 | 3,320 | 3,370 | 106,500 | 40 | 101% | 100% | 81% | ▲ | 101% | 102% | 104% | 95% | 108% |
| 20240813 | 3,375 | 3,420 | 3,365 | 3,395 | 73,800 | 25 | 101% | 101% | 69% | ▲▲ | 100% | 102% | 103% | 95% | 109% |
| 20240814 | 3,395 | 3,405 | 3,350 | 3,405 | 101,700 | 10 | 100% | 100% | 138% | ▲▲▲ | 101% | 102% | 102% | 96% | 109% |
| 20240815 | 3,405 | 3,425 | 3,385 | 3,425 | 54,900 | 20 | 101% | 101% | 54% | ▲▲▲▲ | 100% | 100% | 100% | 96% | 110% |
| 20240816 | 3,435 | 3,445 | 3,415 | 3,430 | 85,100 | 5 | 100% | 100% | 155% | ▲▲▲▲▲ | 101% | 101% | 101% | 96% | 110% |
| 20240819 | 3,400 | 3,445 | 3,395 | 3,435 | 69,300 | 5 | 100% | 101% | 81% | ▲▲▲▲▲▲ | 101% | 101% | 100% | 97% | 110% |
| 20240820 | 3,430 | 3,480 | 3,430 | 3,460 | 73,700 | 25 | 101% | 101% | 106% | ▲▲▲▲▲▲▲ | 100% | 102% | 99% | 97% | 111% |
| 20240821 | 3,445 | 3,455 | 3,420 | 3,430 | 49,100 | -30 | 99% | 100% | 67% | ▼ | 100% | 102% | 100% | 98% | 110% |
| 20240822 | 3,430 | 3,435 | 3,400 | 3,430 | 50,100 | 0 | 100% | 100% | 102% | -- | 100% | 102% | 100% | 98% | 110% |
| 20240823 | 3,420 | 3,420 | 3,385 | 3,405 | 66,800 | -25 | 99% | 100% | 133% | ▼ | 101% | 102% | 101% | 98% | 109% |
| 20240826 | 3,405 | 3,455 | 3,365 | 3,450 | 118,600 | 45 | 101% | 101% | 178% | ▲ | 101% | 99% | 100% | 99% | 110% |
| 20240827 | 3,470 | 3,505 | 3,460 | 3,505 | 57,300 | 55 | 102% | 101% | 48% | ▲▲ | 100% | 98% | 101% | 100% | 112% |
| 20240828 | 3,495 | 3,500 | 3,460 | 3,485 | 36,100 | -20 | 99% | 100% | 63% | ▼ | 99% | 97% | 102% | 99% | 112% |
| 20240829 | 3,500 | 3,505 | 3,460 | 3,475 | 107,500 | -10 | 100% | 99% | 298% | ▼▼ | 99% | 98% | 102% | 99% | 111% |
| 20240830 | 3,475 | 3,475 | 3,435 | 3,440 | 50,400 | -35 | 99% | 99% | 47% | ▼▼▼ | 99% | 99% | 103% | 98% | 110% |
| 20240902 | 3,450 | 3,460 | 3,405 | 3,420 | 49,400 | -20 | 99% | 99% | 98% | ▼▼▼▼ | 99% | 98% | 104% | 98% | 109% |
| 20240903 | 3,430 | 3,450 | 3,400 | 3,405 | 55,100 | -15 | 100% | 99% | 112% | ▼▼▼▼▼ | 101% | 101% | 107% | 97% | 102% |
| 20240904 | 3,380 | 3,425 | 3,380 | 3,400 | 76,300 | -5 | 100% | 101% | 138% | ▼▼▼▼▼▼ | 100% | 101% | 107% | 97% | 102% |
| 20240905 | 3,395 | 3,415 | 3,375 | 3,400 | 58,500 | 0 | 100% | 100% | 77% | -- | 99% | 99% | 108% | 97% | 102% |
| 20240906 | 3,400 | 3,410 | 3,360 | 3,375 | 52,300 | -25 | 99% | 99% | 89% | ▼ | 101% | 101% | 110% | 96% | 100% |
| 20240909 | 3,335 | 3,375 | 3,325 | 3,370 | 62,400 | -5 | 100% | 101% | 119% | ▼▼ | 102% | 100% | 109% | 96% | 100% |
| 20240910 | 3,355 | 3,430 | 3,355 | 3,420 | 107,300 | 50 | 101% | 102% | 172% | ▲ | 99% | 99% | 108% | 98% | 101% |
| 20240911 | 3,400 | 3,400 | 3,330 | 3,355 | 71,000 | -65 | 98% | 99% | 66% | ▼ | 100% | 100% | 109% | 96% | 100% |
| 20240912 | 3,375 | 3,385 | 3,345 | 3,365 | 61,700 | 10 | 100% | 100% | 87% | ▲ | 100% | 102% | 110% | 96% | 100% |
| 20240913 | 3,350 | 3,370 | 3,350 | 3,350 | 67,500 | -15 | 100% | 100% | 109% | ▼ | 99% | 102% | 109% | 96% | 100% |
| 20240917 | 3,375 | 3,385 | 3,330 | 3,355 | 52,500 | 5 | 100% | 99% | 78% | ▲ | 100% | 103% | 109% | 96% | 100% |
| 20240918 | 3,365 | 3,380 | 3,350 | 3,365 | 42,000 | 10 | 100% | 100% | 80% | ▲▲ | 101% | 105% | 109% | 96% | 100% |
| 20240919 | 3,365 | 3,395 | 3,365 | 3,385 | 54,500 | 20 | 101% | 101% | 130% | ▲▲▲ | 101% | 105% | 109% | 97% | 101% |
| 20240920 | 3,380 | 3,430 | 3,380 | 3,420 | 109,700 | 35 | 101% | 101% | 201% | ▲▲▲▲ | 101% | 104% | 107% | 98% | 102% |
| 20240924 | 3,430 | 3,465 | 3,420 | 3,450 | 65,500 | 30 | 101% | 101% | 60% | ▲▲▲▲▲ | 101% | 104% | 107% | 98% | 103% |
| 20240925 | 3,425 | 3,475 | 3,420 | 3,465 | 81,000 | 15 | 100% | 101% | 124% | ▲▲▲▲▲▲ | 101% | 102% | 105% | 99% | 103% |
| 20240926 | 3,490 | 3,540 | 3,485 | 3,540 | 144,100 | 75 | 102% | 101% | 178% | ▲▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20240927 | 3,550 | 3,570 | 3,540 | 3,560 | 77,500 | 20 | 101% | 100% | 54% | ▲▲▲▲▲▲▲▲ | 101% | 104% | 105% | 100% | 106% |
| 20240930 | 3,490 | 3,550 | 3,490 | 3,530 | 95,200 | -30 | 99% | 101% | 123% | ▼ | 100% | 104% | 102% | 99% | 105% |
| 20241001 | 3,540 | 3,580 | 3,530 | 3,555 | 104,400 | 25 | 101% | 100% | 110% | ▲ | 100% | 103% | 102% | 100% | 106% |
| 20241002 | 3,550 | 3,585 | 3,535 | 3,565 | 113,000 | 10 | 100% | 100% | 108% | ▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241003 | 3,590 | 3,635 | 3,585 | 3,630 | 160,900 | 65 | 102% | 101% | 142% | ▲▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241004 | 3,625 | 3,660 | 3,610 | 3,640 | 136,700 | 10 | 100% | 100% | 85% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 109% |
| 20241007 | 3,690 | 3,720 | 3,655 | 3,665 | 228,100 | 25 | 101% | 99% | 167% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 109% |
| 20241008 | 3,595 | 3,625 | 3,555 | 3,595 | 104,400 | -70 | 98% | 100% | 46% | ▼ | 101% | 101% | 0% | 98% | 107% |
| 20241009 | 3,630 | 3,660 | 3,620 | 3,655 | 102,700 | 60 | 102% | 101% | 98% | ▲ | 101% | 100% | 0% | 100% | 109% |
| 20241010 | 3,635 | 3,685 | 3,635 | 3,670 | 63,900 | 15 | 100% | 101% | 62% | ▲▲ | 99% | 99% | 0% | 100% | 110% |
| 20241011 | 3,660 | 3,660 | 3,605 | 3,635 | 72,800 | -35 | 99% | 99% | 114% | ▼ | 100% | 99% | 0% | 99% | 109% |
| 20241015 | 3,655 | 3,680 | 3,645 | 3,660 | 99,300 | 25 | 101% | 100% | 136% | ▲ | 99% | 98% | 0% | 100% | 109% |
| 20241016 | 3,645 | 3,675 | 3,620 | 3,620 | 55,800 | -40 | 99% | 99% | 56% | ▼ | 100% | 98% | 0% | 99% | 108% |
| 20241017 | 3,625 | 3,630 | 3,605 | 3,625 | 39,500 | 5 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241018 | 3,620 | 3,635 | 3,610 | 3,625 | 49,100 | 0 | 100% | 100% | 124% | -- | 99% | 0% | 0% | 99% | 107% |
| 20241021 | 3,625 | 3,635 | 3,570 | 3,585 | 84,500 | -40 | 99% | 99% | 172% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20241022 | 3,590 | 3,590 | 3,540 | 3,555 | 103,800 | -30 | 99% | 99% | 123% | ▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 10,500 | 45,500 | 3,000 | 25,400 | 7,500 | 20,100 |
| 2024-10-11 | 10,700 | 50,700 | 2,900 | 25,800 | 7,800 | 24,900 |
| 2024-10-04 | 18,000 | 59,700 | 3,300 | 27,200 | 14,700 | 32,500 |
| 2024-09-27 | 8,500 | 75,000 | 2,700 | 28,000 | 5,800 | 47,000 |
| 2024-09-20 | 7,800 | 75,900 | 2,800 | 29,800 | 5,000 | 46,100 |
| 2024-09-13 | 7,900 | 92,500 | 2,700 | 29,900 | 5,200 | 62,600 |
| 2024-09-06 | 16,600 | 92,200 | 10,700 | 29,600 | 5,900 | 62,600 |
| 2024-08-30 | 16,700 | 92,500 | 10,700 | 28,700 | 6,000 | 63,800 |
| 2024-08-23 | 17,200 | 94,300 | 10,700 | 29,000 | 6,500 | 65,300 |
| 2024-08-16 | 18,100 | 95,200 | 10,800 | 28,100 | 7,300 | 67,100 |
| 2024-08-09 | 17,900 | 108,200 | 10,800 | 27,800 | 7,100 | 80,400 |
| 2024-08-02 | 17,200 | 186,600 | 10,500 | 41,000 | 6,700 | 145,600 |
| 2024-07-26 | 18,500 | 183,100 | 10,600 | 45,600 | 7,900 | 137,500 |
| 2024-07-19 | 19,200 | 178,400 | 10,600 | 51,800 | 8,600 | 126,600 |
| 2024-07-12 | 21,400 | 189,500 | 10,900 | 53,100 | 10,500 | 136,400 |
| 2024-07-05 | 17,000 | 206,400 | 7,500 | 56,800 | 9,500 | 149,600 |
| 2024-06-28 | 17,100 | 215,700 | 9,000 | 57,400 | 8,100 | 158,300 |
| 2024-06-21 | 17,300 | 243,500 | 9,200 | 81,800 | 8,100 | 161,700 |
| 2024-06-14 | 19,900 | 278,000 | 9,900 | 90,100 | 10,000 | 187,900 |
| 2024-06-07 | 20,900 | 290,500 | 10,400 | 92,900 | 10,500 | 197,600 |
| 2024-05-31 | 30,000 | 271,800 | 14,500 | 84,200 | 15,500 | 187,600 |
| 2024-05-24 | 263,200 | 222,900 | 241,800 | 62,100 | 21,400 | 160,800 |
| 2024-05-17 | 108,700 | 180,000 | 94,500 | 49,700 | 14,200 | 130,300 |
| 2024-05-10 | 56,700 | 147,000 | 47,800 | 40,200 | 8,900 | 106,800 |
| 2024-05-02 | 32,100 | 154,100 | 25,000 | 40,800 | 7,100 | 113,300 |
| 2024-04-26 | 20,500 | 169,100 | 14,700 | 45,300 | 5,800 | 123,800 |
| 2024-04-19 | 15,100 | 177,600 | 9,000 | 52,400 | 6,100 | 125,200 |
| 2024-04-12 | 15,900 | 168,900 | 8,800 | 45,600 | 7,100 | 123,300 |
| 2024-04-05 | 18,700 | 201,000 | 8,300 | 77,800 | 10,400 | 123,200 |
| 2024-03-29 | 14,800 | 155,500 | 7,900 | 44,700 | 6,900 | 110,800 |
| 2024-03-22 | 16,000 | 150,100 | 7,800 | 40,400 | 8,200 | 109,700 |
| 2024-03-15 | 14,700 | 157,500 | 7,900 | 42,300 | 6,800 | 115,200 |
| 2024-03-08 | 22,500 | 159,500 | 8,100 | 40,500 | 14,400 | 119,000 |
| 2024-03-01 | 15,400 | 181,500 | 8,300 | 43,300 | 7,100 | 138,200 |
| 2024-02-22 | 21,800 | 193,000 | 10,800 | 45,100 | 11,000 | 147,900 |
| 2024-02-16 | 20,900 | 230,000 | 11,000 | 50,100 | 9,900 | 179,900 |
| 2024-02-09 | 25,600 | 224,100 | 10,400 | 47,100 | 15,200 | 177,000 |
| 2024-02-02 | 21,800 | 207,600 | 9,700 | 48,600 | 12,100 | 159,000 |
| 2024-01-26 | 17,900 | 165,100 | 10,000 | 50,500 | 7,900 | 114,600 |
| 2024-01-19 | 15,800 | 120,700 | 9,900 | 41,100 | 5,900 | 79,600 |
| 2024-01-12 | 18,000 | 43,100 | 10,000 | 14,100 | 8,000 | 29,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | サカタのタネ | 2025年５月期第１四半期決算短信[日本基準]（連結） |
| 20241004 | 15:00 | サカタのタネ | 2025年５月期第１四半期決算短信補足説明資料 |
| 20240712 | 15:00 | サカタのタネ | 2024年５月期 決算短信補足説明資料 |
| 20240712 | 15:00 | サカタのタネ | 役員の異動のお知らせ |
| 20240712 | 15:00 | サカタのタネ | 剰余金の配当(増配)に関するお知らせ |
| 20240712 | 15:00 | サカタのタネ | 自己株式の消却に関するお知らせ |
| 20240712 | 15:00 | サカタのタネ | （開示事項の経過）ブラジル洪水被害に関するお知らせ |
| 20240712 | 15:03 | サカタのタネ | 2024年５月期 決算短信[日本基準]（連結） |
| 20240618 | 15:00 | サカタのタネ | （開示事項の経過）ブラジルにおける洪水被害に関するお知らせ |
| 20240531 | 15:00 | サカタのタネ | ブラジルにおける洪水被害に関するお知らせ |
| 20240418 | 17:00 | サカタのタネ | 自己株式の取得状況および取得終了に関する知らせ |
| 20240405 | 15:00 | サカタのタネ | 2024年５月期第３四半期決算短信[日本基準]（連結） |
| 20240405 | 15:00 | サカタのタネ | 2024年５月期第３四半期決算短信補足説明資料 |
| 20240405 | 15:00 | サカタのタネ | 自己株式の取得状況に関するお知らせ |
| 20240304 | 15:00 | サカタのタネ | 自己株式の取得状況に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 通期業績予想の修正に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240112 | 15:00 | サカタのタネ | 2024年５月期第２四半期決算短信[日本基準]（連結） |
| 20240112 | 15:00 | サカタのタネ | 2024年５月期第２四半期決算短信補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1377 | 1 | タネ（種）・苗・園芸用品なら【サカタのタネ】 | 2024-10-23 06:24:54 |
| 1377 | 2 | 2023年5月期 決算説明資料（4.8MB） | 2024-06-18 17:33:49 |
| 1377 | 2 | 2023年5月期 本決算説明会 質疑応答（196.6KB） | 2024-06-18 17:33:48 |
| 1377 | 2 | 第82回定時株主総会招集ご通知（3.8MB） | 2024-06-18 17:33:46 |
| 1377 | 2 | 第82回定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項）（484.0KB） | 2024-06-18 17:33:45 |
| 1377 | 2 | 2024年5月期 第2四半期決算説明資料（4.7MB） | 2024-06-18 17:33:43 |
| 1377 | 2 | 2024年5月期 第2四半期決算説明会 質疑応答（160.4KB） | 2024-06-18 17:33:42 |
| 1377 | 2 | 臨時報告書（14.5KB） | 2024-06-18 17:33:40 |
| 1377 | 2 | 自己株券買付状況報告書（12.2KB） | 2024-06-18 17:33:39 |
| 1377 | 2 | 自己株券買付状況報告書（15.4KB） | 2024-06-18 17:33:38 |