| 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 | 1,719 | 1,800 | 1,701 | 1,701 | 4,000 | 1 | 100% | 99% | 160% | ▲ | 100% | 105% | 101% | 95% | 104% |
| 20240925 | 1,713 | 1,742 | 1,702 | 1,710 | 1,900 | 9 | 101% | 100% | 48% | ▲▲ | 99% | 101% | 97% | 96% | 105% |
| 20240926 | 1,779 | 1,779 | 1,754 | 1,754 | 3,800 | 44 | 103% | 99% | 200% | ▲▲▲ | 102% | 103% | 101% | 99% | 107% |
| 20240927 | 1,715 | 1,748 | 1,715 | 1,745 | 500 | -9 | 99% | 102% | 13% | ▼ | 100% | 102% | 101% | 99% | 107% |
| 20240930 | 1,709 | 1,710 | 1,703 | 1,710 | 183,900 | -35 | 98% | 100% | 36780% | ▼▼ | 105% | 101% | 100% | 97% | 105% |
| 20241001 | 1,720 | 1,799 | 1,712 | 1,799 | 2,700 | 89 | 105% | 105% | 1% | ▲ | 99% | 98% | 97% | 100% | 110% |
| 20241002 | 1,776 | 1,776 | 1,736 | 1,760 | 2,900 | -39 | 98% | 99% | 107% | ▼ | 99% | 99% | 97% | 98% | 108% |
| 20241003 | 1,761 | 1,762 | 1,751 | 1,751 | 1,300 | -9 | 99% | 99% | 45% | ▼▼ | 100% | 98% | 96% | 97% | 107% |
| 20241004 | 1,753 | 1,753 | 1,736 | 1,745 | 300 | -6 | 100% | 100% | 23% | ▼▼▼ | 100% | 98% | 96% | 97% | 107% |
| 20241007 | 1,745 | 1,745 | 1,726 | 1,738 | 900 | -7 | 100% | 100% | 300% | ▼▼▼▼ | 100% | 100% | 95% | 97% | 106% |
| 20241008 | 1,735 | 1,759 | 1,722 | 1,741 | 700 | 3 | 100% | 100% | 78% | ▲ | 99% | 99% | 94% | 97% | 106% |
| 20241009 | 1,741 | 1,741 | 1,716 | 1,717 | 1,100 | -24 | 99% | 99% | 157% | ▼ | 100% | 101% | 95% | 95% | 105% |
| 20241010 | 1,710 | 1,710 | 1,710 | 1,710 | 1,300 | -7 | 100% | 100% | 118% | ▼▼ | 98% | 98% | 93% | 95% | 105% |
| 20241011 | 1,750 | 1,750 | 1,712 | 1,712 | 200 | 2 | 100% | 98% | 15% | ▲ | 100% | 99% | 94% | 95% | 104% |
| 20241015 | 1,722 | 1,750 | 1,708 | 1,727 | 1,300 | 15 | 101% | 100% | 650% | ▲▲ | 101% | 99% | 95% | 96% | 104% |
| 20241016 | 1,702 | 1,729 | 1,693 | 1,727 | 900 | 0 | 100% | 101% | 69% | -- | 100% | 97% | 94% | 96% | 104% |
| 20241017 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | -7 | 100% | 100% | 11% | ▼ | 99% | 96% | 93% | 96% | 101% |
| 20241018 | 1,723 | 1,723 | 1,705 | 1,705 | 300 | -15 | 99% | 99% | 300% | ▼▼ | 101% | 98% | 97% | 95% | 100% |
| 20241021 | 1,671 | 1,680 | 1,656 | 1,680 | 300 | -25 | 99% | 101% | 100% | ▼▼▼ | 99% | 96% | 96% | 93% | 100% |
| 20241022 | 1,689 | 1,690 | 1,670 | 1,670 | 1,300 | -10 | 99% | 99% | 433% | ▼▼▼▼ | 99% | 97% | 98% | 93% | 100% |
| 20241023 | 1,670 | 1,670 | 1,650 | 1,650 | 1,000 | -20 | 99% | 99% | 77% | ▼▼▼▼▼ | 101% | 100% | 100% | 92% | 100% |
| 20241024 | 1,622 | 1,633 | 1,620 | 1,633 | 3,100 | -17 | 99% | 101% | 310% | ▼▼▼▼▼▼ | 99% | 99% | 100% | 91% | 100% |
| 20241025 | 1,633 | 1,634 | 1,592 | 1,619 | 5,300 | -14 | 99% | 99% | 171% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 90% | 100% |
| 20241028 | 1,599 | 1,621 | 1,599 | 1,620 | 2,300 | 1 | 100% | 101% | 43% | ▲ | 100% | 98% | 100% | 90% | 100% |
| 20241029 | 1,621 | 1,621 | 1,621 | 1,621 | 1,600 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 101% | 90% | 100% |
| 20241030 | 1,615 | 1,621 | 1,610 | 1,611 | 6,700 | -10 | 99% | 100% | 419% | ▼ | 100% | 98% | 101% | 92% | 100% |
| 20241031 | 1,616 | 1,616 | 1,566 | 1,613 | 3,400 | 2 | 100% | 100% | 51% | ▲ | 99% | 100% | 102% | 92% | 100% |
| 20241101 | 1,600 | 1,603 | 1,574 | 1,589 | 4,800 | -24 | 99% | 99% | 141% | ▼ | 99% | 99% | 101% | 91% | 100% |
| 20241105 | 1,612 | 1,612 | 1,589 | 1,593 | 1,400 | 4 | 100% | 99% | 29% | ▲ | 99% | 100% | 101% | 91% | 100% |
| 20241106 | 1,603 | 1,605 | 1,590 | 1,590 | 2,500 | -3 | 100% | 99% | 179% | ▼ | 98% | 100% | 100% | 91% | 100% |
| 20241107 | 1,613 | 1,626 | 1,555 | 1,586 | 11,500 | -4 | 100% | 98% | 460% | ▼▼ | 101% | 101% | 102% | 92% | 100% |
| 20241108 | 1,587 | 1,609 | 1,586 | 1,599 | 3,100 | 13 | 101% | 101% | 27% | ▲ | 100% | 101% | 101% | 93% | 101% |
| 20241111 | 1,599 | 1,600 | 1,575 | 1,599 | 5,800 | 0 | 100% | 100% | 187% | -- | 100% | 102% | 101% | 93% | 101% |
| 20241112 | 1,599 | 1,610 | 1,599 | 1,599 | 2,200 | 0 | 100% | 100% | 38% | -- | 101% | 102% | 101% | 93% | 101% |
| 20241113 | 1,599 | 1,609 | 1,599 | 1,609 | 2,700 | 10 | 101% | 101% | 123% | ▲ | 101% | 101% | 101% | 93% | 101% |
| 20241114 | 1,600 | 1,609 | 1,595 | 1,609 | 2,800 | 0 | 100% | 101% | 104% | -- | 100% | 100% | 101% | 94% | 101% |
| 20241115 | 1,610 | 1,610 | 1,581 | 1,604 | 1,500 | -5 | 100% | 100% | 54% | ▼ | 101% | 100% | 101% | 94% | 101% |
| 20241118 | 1,608 | 1,629 | 1,586 | 1,629 | 4,600 | 25 | 102% | 101% | 307% | ▲ | 101% | 101% | 101% | 97% | 103% |
| 20241119 | 1,604 | 1,628 | 1,604 | 1,623 | 900 | -6 | 100% | 101% | 20% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20241120 | 1,623 | 1,623 | 1,604 | 1,604 | 700 | -19 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241121 | 1,604 | 1,604 | 1,601 | 1,601 | 3,000 | -3 | 100% | 100% | 429% | ▼▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241122 | 1,601 | 1,625 | 1,581 | 1,600 | 2,500 | -1 | 100% | 100% | 83% | ▼▼▼▼ | 101% | 100% | 101% | 98% | 101% |
| 20241125 | 1,600 | 1,618 | 1,593 | 1,614 | 3,100 | 14 | 101% | 101% | 124% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241126 | 1,591 | 1,612 | 1,591 | 1,591 | 400 | -23 | 99% | 100% | 13% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241127 | 1,590 | 1,610 | 1,590 | 1,610 | 600 | 19 | 101% | 101% | 150% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241128 | 1,599 | 1,608 | 1,593 | 1,605 | 600 | -5 | 100% | 100% | 100% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241129 | 1,605 | 1,605 | 1,592 | 1,592 | 3,600 | -13 | 99% | 99% | 600% | ▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241202 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 16 | 101% | 100% | 3% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241203 | 1,607 | 1,608 | 1,594 | 1,594 | 600 | -14 | 99% | 99% | 600% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241204 | 1,595 | 1,595 | 1,595 | 1,595 | 400 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241205 | 1,595 | 1,603 | 1,593 | 1,598 | 1,400 | 3 | 100% | 100% | 350% | ▲▲ | 100% | 101% | 0% | 98% | 100% |
| 20241206 | 1,602 | 1,602 | 1,594 | 1,599 | 800 | 1 | 100% | 100% | 57% | ▲▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 1,607 | 1,607 | 1,599 | 1,599 | 5,200 | 0 | 100% | 100% | 650% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 1,600 | 1,603 | 1,600 | 1,603 | 600 | 4 | 100% | 100% | 12% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241211 | 1,626 | 1,626 | 1,603 | 1,603 | 15,000 | 0 | 100% | 99% | 2500% | -- | 101% | 100% | 0% | 98% | 101% |
| 20241212 | 1,606 | 1,620 | 1,605 | 1,619 | 2,200 | 16 | 101% | 101% | 15% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241213 | 1,600 | 1,607 | 1,598 | 1,607 | 2,000 | -12 | 99% | 100% | 91% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 1,620 | 1,620 | 1,619 | 1,619 | 1,200 | 12 | 101% | 100% | 60% | ▲ | 99% | 0% | 0% | 100% | 102% |
| 20241217 | 1,619 | 1,619 | 1,603 | 1,603 | 1,900 | -16 | 99% | 99% | 158% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,611 | 1,615 | 1,607 | 1,607 | 700 | 4 | 100% | 100% | 37% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 1,600 | 1,666 | 1,600 | 1,617 | 2,900 | 10 | 101% | 101% | 414% | ▲▲ | % | % | % | 100% | 102% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 13:00 | 佐藤渡辺 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240826 | 13:00 | 佐藤渡辺 | サステナビリティ委員会の設置に関するお知らせ |
| 20240808 | 13:00 | 佐藤渡辺 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:00 | 佐藤渡辺 | 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 |
| 20240719 | 16:00 | 佐藤渡辺 | 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 | 14:00 | 佐藤渡辺 | 第93期（2024年３月期）有価証券報告書提出完了に関するお知らせ |
| 20240626 | 14:00 | 佐藤渡辺 | 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 |
| 20240625 | 17:40 | 佐藤渡辺 | 第93回定時株主総会の「継続会」の開催方針に関するお知らせ |
| 20240515 | 16:30 | 佐藤渡辺 | 株式の売出し、当社の主要株主である筆頭株主およびその他の関係会社の異動ならびに政令で定める買集め行為に関するお知らせ |
| 20240510 | 13:00 | 佐藤渡辺 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 佐藤渡辺 | 「佐藤渡辺グループ中期経営計画（2024～2026年度）」の策定に関するお知らせ |
| 20240423 | 13:00 | 佐藤渡辺 | 代表取締役および役員等の異動に関するお知らせ |
| 20240423 | 13:00 | 佐藤渡辺 | 業績予想の修正に関するお知らせ |
| 20240322 | 13:00 | 佐藤渡辺 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240322 | 13:00 | 佐藤渡辺 | 次期中期経営計画期間中の株主還元に関するお知らせ |
| 20240222 | 13:00 | 佐藤渡辺 | 役員等の異動に関するお知らせ |
| 20240209 | 13:00 | 佐藤渡辺 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1807 | 1 | 株式会社佐藤渡辺 | 2024-12-22 04:24:13 |
| 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 |
| 1807 | 2 | IR情報 ｜株主・投資家情報｜ 株式会社佐藤渡辺 | 2024-06-28 17:30:03 |