| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,600 | 1,629 | 1,600 | 1,629 | 6,800 | -26 | 98% | 102% | 184% | ▼ | 102% | 100% | 108% | 98% | 102% |
| 20250121 | 1,630 | 1,664 | 1,629 | 1,664 | 1,100 | 35 | 102% | 102% | 16% | ▲ | 100% | 100% | 108% | 100% | 104% |
| 20250122 | 1,631 | 1,645 | 1,630 | 1,630 | 2,700 | -34 | 98% | 100% | 245% | ▼ | 100% | 100% | 108% | 98% | 101% |
| 20250123 | 1,624 | 1,624 | 1,623 | 1,623 | 500 | -7 | 100% | 100% | 19% | ▼▼ | 101% | 100% | 109% | 98% | 100% |
| 20250124 | 1,623 | 1,640 | 1,623 | 1,636 | 1,400 | 13 | 101% | 101% | 280% | ▲ | 98% | 99% | 105% | 98% | 101% |
| 20250127 | 1,670 | 1,670 | 1,637 | 1,637 | 3,100 | 1 | 100% | 98% | 221% | ▲▲ | 100% | 101% | 108% | 98% | 101% |
| 20250128 | 1,631 | 1,631 | 1,630 | 1,630 | 800 | -7 | 100% | 100% | 26% | ▼ | 100% | 102% | 108% | 98% | 100% |
| 20250129 | 1,630 | 1,630 | 1,620 | 1,625 | 2,400 | -5 | 100% | 100% | 300% | ▼▼ | 100% | 102% | 108% | 98% | 100% |
| 20250130 | 1,625 | 1,640 | 1,600 | 1,621 | 5,200 | -4 | 100% | 100% | 217% | ▼▼▼ | 101% | 106% | 109% | 97% | 100% |
| 20250131 | 1,621 | 1,651 | 1,621 | 1,645 | 400 | 24 | 101% | 101% | 8% | ▲ | 98% | 102% | 105% | 99% | 101% |
| 20250203 | 1,684 | 1,700 | 1,633 | 1,651 | 7,600 | 6 | 100% | 98% | 1900% | ▲▲ | 101% | 100% | 105% | 99% | 102% |
| 20250204 | 1,651 | 1,669 | 1,651 | 1,660 | 1,600 | 9 | 101% | 101% | 21% | ▲▲▲ | 100% | 98% | 103% | 100% | 102% |
| 20250205 | 1,669 | 1,669 | 1,649 | 1,665 | 3,000 | 5 | 100% | 100% | 188% | ▲▲▲▲ | 102% | 99% | 101% | 100% | 103% |
| 20250206 | 1,687 | 1,730 | 1,669 | 1,715 | 4,600 | 50 | 103% | 102% | 153% | ▲▲▲▲▲ | 95% | 99% | 98% | 100% | 106% |
| 20250207 | 1,733 | 1,769 | 1,639 | 1,650 | 18,000 | -65 | 96% | 95% | 391% | ▼ | 98% | 106% | 103% | 96% | 102% |
| 20250210 | 1,650 | 1,660 | 1,602 | 1,624 | 12,100 | -26 | 98% | 98% | 67% | ▼▼ | 101% | 108% | 104% | 95% | 100% |
| 20250212 | 1,624 | 1,640 | 1,624 | 1,633 | 1,100 | 9 | 101% | 101% | 9% | ▲ | 102% | 108% | 106% | 95% | 101% |
| 20250213 | 1,628 | 1,705 | 1,622 | 1,665 | 16,300 | 32 | 102% | 102% | 1482% | ▲▲ | 103% | 104% | 103% | 97% | 103% |
| 20250214 | 1,665 | 1,729 | 1,657 | 1,723 | 4,100 | 58 | 103% | 103% | 25% | ▲▲▲ | 102% | 100% | 100% | 100% | 106% |
| 20250217 | 1,723 | 1,749 | 1,703 | 1,749 | 1,800 | 26 | 102% | 102% | 44% | ▲▲▲▲ | 100% | 95% | 98% | 100% | 108% |
| 20250218 | 1,760 | 1,778 | 1,745 | 1,761 | 3,200 | 12 | 101% | 100% | 178% | ▲▲▲▲▲ | 98% | 97% | 98% | 100% | 109% |
| 20250219 | 1,756 | 1,756 | 1,710 | 1,727 | 1,800 | -34 | 98% | 98% | 56% | ▼ | 100% | 99% | 100% | 98% | 107% |
| 20250220 | 1,721 | 1,743 | 1,677 | 1,719 | 3,800 | -8 | 100% | 100% | 211% | ▼▼ | 100% | 99% | 103% | 98% | 106% |
| 20250225 | 1,674 | 1,701 | 1,674 | 1,674 | 4,000 | -45 | 97% | 100% | 105% | ▼▼▼ | 98% | 97% | 101% | 95% | 103% |
| 20250226 | 1,707 | 1,707 | 1,668 | 1,668 | 1,500 | -6 | 100% | 98% | 38% | ▼▼▼▼ | 100% | 98% | 102% | 95% | 103% |
| 20250227 | 1,691 | 1,697 | 1,691 | 1,697 | 500 | 29 | 102% | 100% | 33% | ▲ | 99% | 100% | 103% | 96% | 105% |
| 20250228 | 1,672 | 1,672 | 1,651 | 1,653 | 1,300 | -44 | 97% | 99% | 260% | ▼ | 98% | 98% | 100% | 94% | 102% |
| 20250303 | 1,693 | 1,693 | 1,653 | 1,663 | 700 | 10 | 101% | 98% | 54% | ▲ | 99% | 102% | 101% | 94% | 103% |
| 20250304 | 1,663 | 1,684 | 1,651 | 1,651 | 2,000 | -12 | 99% | 99% | 286% | ▼ | 100% | 102% | 102% | 94% | 102% |
| 20250305 | 1,651 | 1,660 | 1,651 | 1,655 | 1,100 | 4 | 100% | 100% | 55% | ▲ | 101% | 102% | 102% | 94% | 102% |
| 20250306 | 1,655 | 1,667 | 1,655 | 1,667 | 300 | 12 | 101% | 101% | 27% | ▲▲ | 100% | 100% | 101% | 95% | 103% |
| 20250307 | 1,659 | 1,659 | 1,650 | 1,653 | 400 | -14 | 99% | 100% | 133% | ▼ | 101% | 103% | 101% | 94% | 102% |
| 20250310 | 1,671 | 1,697 | 1,671 | 1,688 | 4,900 | 35 | 102% | 101% | 1225% | ▲ | 100% | 102% | 99% | 96% | 104% |
| 20250311 | 1,686 | 1,689 | 1,666 | 1,688 | 4,100 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 101% | 96% | 104% |
| 20250312 | 1,664 | 1,664 | 1,664 | 1,664 | 300 | -24 | 99% | 100% | 7% | ▼ | 100% | 101% | 101% | 94% | 102% |
| 20250313 | 1,661 | 1,666 | 1,660 | 1,660 | 1,200 | -4 | 100% | 100% | 400% | ▼▼ | 104% | 101% | 100% | 94% | 102% |
| 20250314 | 1,651 | 1,721 | 1,651 | 1,720 | 5,200 | 60 | 104% | 104% | 433% | ▲ | 98% | 98% | 94% | 98% | 104% |
| 20250317 | 1,719 | 1,719 | 1,687 | 1,687 | 400 | -33 | 98% | 98% | 8% | ▼ | 100% | 100% | 96% | 96% | 102% |
| 20250318 | 1,687 | 1,687 | 1,680 | 1,680 | 3,900 | -7 | 100% | 100% | 975% | ▼▼ | 99% | 99% | 94% | 95% | 102% |
| 20250319 | 1,694 | 1,694 | 1,673 | 1,673 | 1,200 | -7 | 100% | 99% | 31% | ▼▼▼ | 99% | 99% | 94% | 95% | 101% |
| 20250321 | 1,686 | 1,686 | 1,660 | 1,672 | 4,100 | -1 | 100% | 99% | 342% | ▼▼▼▼ | 101% | 100% | 95% | 97% | 101% |
| 20250324 | 1,670 | 1,683 | 1,670 | 1,683 | 2,100 | 11 | 101% | 101% | 51% | ▲ | 100% | 99% | 94% | 98% | 102% |
| 20250325 | 1,684 | 1,684 | 1,680 | 1,681 | 4,100 | -2 | 100% | 100% | 195% | ▼ | 100% | 99% | 95% | 98% | 102% |
| 20250326 | 1,660 | 1,677 | 1,660 | 1,667 | 3,200 | -14 | 99% | 100% | 78% | ▼▼ | 100% | 98% | 95% | 97% | 101% |
| 20250327 | 1,661 | 1,661 | 1,655 | 1,655 | 2,500 | -12 | 99% | 100% | 78% | ▼▼▼ | 103% | 100% | 98% | 96% | 100% |
| 20250328 | 1,620 | 1,733 | 1,620 | 1,675 | 3,300 | 20 | 101% | 103% | 132% | ▲ | 97% | 94% | 93% | 97% | 101% |
| 20250331 | 1,695 | 1,695 | 1,616 | 1,644 | 3,300 | -31 | 98% | 97% | 100% | ▼ | 100% | 97% | 97% | 96% | 100% |
| 20250401 | 1,620 | 1,640 | 1,615 | 1,621 | 2,000 | -23 | 99% | 100% | 61% | ▼▼ | 100% | 94% | 97% | 94% | 100% |
| 20250402 | 1,622 | 1,644 | 1,607 | 1,621 | 5,000 | 0 | 100% | 100% | 250% | -- | 100% | 95% | 98% | 94% | 100% |
| 20250403 | 1,601 | 1,629 | 1,590 | 1,595 | 2,800 | -26 | 98% | 100% | 56% | ▼ | 99% | 96% | 0% | 93% | 100% |
| 20250404 | 1,580 | 1,581 | 1,552 | 1,568 | 5,400 | -27 | 98% | 99% | 193% | ▼▼ | 99% | 104% | 0% | 91% | 100% |
| 20250408 | 1,525 | 1,525 | 1,498 | 1,510 | 1,000 | -58 | 96% | 99% | 19% | ▼▼▼ | 104% | 108% | 0% | 88% | 100% |
| 20250409 | 1,470 | 1,529 | 1,436 | 1,526 | 1,800 | 16 | 101% | 104% | 180% | ▲ | 96% | 100% | 0% | 89% | 101% |
| 20250410 | 1,566 | 1,589 | 1,451 | 1,510 | 7,700 | -16 | 99% | 96% | 428% | ▼ | 100% | 104% | 0% | 88% | 100% |
| 20250411 | 1,508 | 1,520 | 1,500 | 1,515 | 1,200 | 5 | 100% | 100% | 16% | ▲ | 104% | 104% | 0% | 88% | 100% |
| 20250414 | 1,517 | 1,587 | 1,517 | 1,581 | 4,000 | 66 | 104% | 104% | 333% | ▲▲ | 99% | 100% | 0% | 92% | 105% |
| 20250415 | 1,580 | 1,580 | 1,570 | 1,570 | 600 | -11 | 99% | 99% | 15% | ▼ | 100% | 0% | 0% | 93% | 104% |
| 20250416 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 0 | 100% | 100% | 33% | -- | 102% | 0% | 0% | 93% | 104% |
| 20250417 | 1,543 | 1,574 | 1,540 | 1,574 | 1,200 | 4 | 100% | 102% | 600% | ▲ | 102% | 0% | 0% | 94% | 104% |
| 20250418 | 1,540 | 1,574 | 1,537 | 1,573 | 1,100 | -1 | 100% | 102% | 92% | ▼ | % | % | % | 93% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 34,400 | 0 | 28,400 | 0 | 6,000 |
| 2025-04-04 | 0 | 34,000 | 0 | 29,700 | 0 | 4,300 |
| 2025-03-28 | 0 | 34,500 | 0 | 29,400 | 0 | 5,100 |
| 2025-03-21 | 0 | 73,300 | 0 | 62,600 | 0 | 10,700 |
| 2025-03-14 | 0 | 225,500 | 0 | 208,400 | 0 | 17,100 |
| 2025-03-07 | 0 | 225,500 | 0 | 202,100 | 0 | 23,400 |
| 2025-02-28 | 0 | 227,500 | 0 | 202,000 | 0 | 25,500 |
| 2025-02-21 | 0 | 229,100 | 0 | 203,300 | 0 | 25,800 |
| 2025-02-14 | 0 | 231,200 | 0 | 203,900 | 0 | 27,300 |
| 2025-02-07 | 0 | 222,100 | 0 | 204,500 | 0 | 17,600 |
| 2025-01-31 | 0 | 218,400 | 0 | 208,100 | 0 | 10,300 |
| 2025-01-24 | 0 | 221,700 | 0 | 209,300 | 0 | 12,400 |
| 2025-01-17 | 0 | 222,700 | 0 | 211,200 | 0 | 11,500 |
| 2025-01-10 | 0 | 221,500 | 0 | 210,100 | 0 | 11,400 |
| 2024-12-27 | 0 | 227,500 | 0 | 210,600 | 0 | 16,900 |
| 2024-12-20 | 0 | 227,700 | 0 | 211,100 | 0 | 16,600 |
| 2024-12-13 | 0 | 227,400 | 0 | 211,300 | 0 | 16,100 |
| 2024-12-06 | 0 | 226,100 | 0 | 210,500 | 0 | 15,600 |
| 2024-11-29 | 0 | 226,700 | 0 | 210,500 | 0 | 16,200 |
| 2024-11-22 | 0 | 226,800 | 0 | 210,500 | 0 | 16,300 |
| 2024-11-15 | 0 | 225,000 | 0 | 210,300 | 0 | 14,700 |
| 2024-11-08 | 0 | 222,600 | 0 | 210,100 | 0 | 12,500 |
| 2024-11-01 | 0 | 221,400 | 0 | 209,600 | 0 | 11,800 |
| 2024-10-25 | 0 | 215,000 | 0 | 208,400 | 0 | 6,600 |
| 2024-10-18 | 0 | 216,600 | 0 | 210,400 | 0 | 6,200 |
| 2024-10-11 | 0 | 216,200 | 0 | 210,200 | 0 | 6,000 |
| 2024-10-04 | 0 | 214,400 | 0 | 209,300 | 0 | 5,100 |
| 2024-09-27 | 0 | 32,500 | 0 | 28,000 | 0 | 4,500 |
| 2024-09-20 | 0 | 33,700 | 0 | 27,800 | 0 | 5,900 |
| 2024-09-13 | 0 | 33,800 | 0 | 28,200 | 0 | 5,600 |
| 2024-09-06 | 0 | 34,900 | 0 | 28,800 | 0 | 6,100 |
| 2024-08-30 | 0 | 36,900 | 0 | 30,200 | 0 | 6,700 |
| 2024-08-23 | 0 | 28,000 | 0 | 21,600 | 0 | 6,400 |
| 2024-08-16 | 0 | 27,800 | 0 | 20,300 | 0 | 7,500 |
| 2024-08-09 | 0 | 204,900 | 0 | 197,200 | 0 | 7,700 |
| 2024-08-02 | 0 | 217,000 | 0 | 205,100 | 0 | 11,900 |
| 2024-07-26 | 0 | 212,900 | 0 | 200,300 | 0 | 12,600 |
| 2024-07-19 | 0 | 215,300 | 0 | 201,000 | 0 | 14,300 |
| 2024-07-12 | 0 | 215,500 | 0 | 200,900 | 0 | 14,600 |
| 2024-07-05 | 0 | 215,900 | 0 | 200,800 | 0 | 15,100 |
| 2024-06-28 | 0 | 215,800 | 0 | 200,600 | 0 | 15,200 |
| 2024-06-21 | 0 | 217,500 | 0 | 202,500 | 0 | 15,000 |
| 2024-06-14 | 100 | 218,300 | 100 | 202,900 | 0 | 15,400 |
| 2024-06-07 | 0 | 218,600 | 0 | 203,400 | 0 | 15,200 |
| 2024-05-31 | 100 | 36,100 | 100 | 21,100 | 0 | 15,000 |
| 2024-05-24 | 0 | 18,800 | 0 | 10,800 | 0 | 8,000 |
| 2024-05-17 | 0 | 20,400 | 0 | 11,000 | 0 | 9,400 |
| 2024-05-10 | 0 | 23,600 | 0 | 11,800 | 0 | 11,800 |
| 2024-05-02 | 0 | 23,400 | 0 | 11,900 | 0 | 11,500 |
| 2024-04-26 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
| 2024-04-19 | 0 | 22,800 | 0 | 14,400 | 0 | 8,400 |
| 2024-04-12 | 0 | 22,100 | 0 | 13,900 | 0 | 8,200 |
| 2024-04-05 | 0 | 22,900 | 0 | 13,300 | 0 | 9,600 |
| 2024-03-29 | 0 | 19,300 | 0 | 10,700 | 0 | 8,600 |
| 2024-03-22 | 0 | 24,900 | 0 | 16,500 | 0 | 8,400 |
| 2024-03-15 | 0 | 18,300 | 0 | 14,100 | 0 | 4,200 |
| 2024-03-08 | 0 | 19,400 | 0 | 14,800 | 0 | 4,600 |
| 2024-03-01 | 0 | 21,200 | 0 | 13,500 | 0 | 7,700 |
| 2024-02-22 | 0 | 112,500 | 0 | 105,400 | 0 | 7,100 |
| 2024-02-16 | 0 | 113,300 | 0 | 104,500 | 0 | 8,800 |
| 2024-02-09 | 0 | 115,300 | 0 | 104,500 | 0 | 10,800 |
| 2024-02-02 | 0 | 117,900 | 0 | 103,200 | 0 | 14,700 |
| 2024-01-26 | 0 | 117,800 | 0 | 102,600 | 0 | 15,200 |
| 2024-01-19 | 0 | 117,500 | 0 | 102,900 | 0 | 14,600 |
| 2024-01-12 | 0 | 115,600 | 0 | 104,000 | 0 | 11,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1807 | 1 | 株式会社佐藤渡辺 | 2025-04-19 20:28:25 |
| 1807 | 2 | 建設業法に基づく営業停止処分について | 2025-03-25 19:31:12 |
| 1807 | 2 | 2024年度 第94期中間株主通信 | 2024-12-02 17:31:33 |
| 1807 | 2 | 株主・投資家情報の株式情報を2024年6月30日現在に更新しました ｜ 株式会社佐藤渡辺 | 2024-08-20 17:31:13 |
| 1807 | 2 | 第93回定時株主総会継続会開催ご通知 | 2024-08-02 20:31:13 |
| 1807 | 2 | 第93回定時株主総会の継続会の開催日等に関するお知らせ | 2024-07-20 02:29:39 |
| 1807 | 2 | 「第93回定時株主総会決議ご通知」の訂正に関するお知らせ ｜ 株式会社佐藤渡辺 | 2024-07-01 22:29:41 |
| 1807 | 2 | 株式情報 ｜株主・投資家情報｜ 株式会社佐藤渡辺 | 2024-06-28 17:30:07 |
| 1807 | 2 | 株主総会 ｜株主・投資家情報｜ 株式会社佐藤渡辺 | 2024-06-28 17:30:06 |
| 1807 | 2 | 株主・株式情報｜株主・投資家情報 ｜ 株式会社佐藤渡辺 | 2024-06-28 17:30:05 |