| 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 | 2,718 | 2,735 | 2,702 | 2,720 | 110,700 | 19 | 101% | 100% | 38% | ▲▲▲▲▲ | 100% | 104% | 122% | 100% | 106% |
| 20240925 | 2,715 | 2,733 | 2,700 | 2,724 | 97,000 | 4 | 100% | 100% | 88% | ▲▲▲▲▲▲ | 103% | 103% | 120% | 100% | 106% |
| 20240926 | 2,740 | 2,830 | 2,738 | 2,821 | 273,400 | 97 | 104% | 103% | 282% | ▲▲▲▲▲▲▲ | 101% | 100% | 116% | 100% | 110% |
| 20240927 | 2,838 | 2,863 | 2,821 | 2,853 | 200,400 | 32 | 101% | 101% | 73% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 119% | 100% | 111% |
| 20240930 | 2,777 | 2,818 | 2,766 | 2,792 | 307,100 | -61 | 98% | 101% | 153% | ▼ | 101% | 101% | 117% | 98% | 109% |
| 20241001 | 2,815 | 2,839 | 2,783 | 2,831 | 197,500 | 39 | 101% | 101% | 64% | ▲ | 100% | 101% | 117% | 99% | 110% |
| 20241002 | 2,825 | 2,868 | 2,816 | 2,819 | 189,000 | -12 | 100% | 100% | 96% | ▼ | 99% | 98% | 115% | 99% | 110% |
| 20241003 | 2,868 | 2,868 | 2,840 | 2,847 | 176,300 | 28 | 101% | 99% | 93% | ▲ | 99% | 97% | 115% | 100% | 111% |
| 20241004 | 2,868 | 2,890 | 2,852 | 2,852 | 173,900 | 5 | 100% | 99% | 99% | ▲▲ | 99% | 107% | 115% | 100% | 111% |
| 20241007 | 2,874 | 2,874 | 2,849 | 2,850 | 136,100 | -2 | 100% | 99% | 78% | ▼ | 99% | 116% | 116% | 100% | 111% |
| 20241008 | 2,842 | 2,850 | 2,813 | 2,817 | 125,600 | -33 | 99% | 99% | 92% | ▼▼ | 99% | 117% | 117% | 99% | 110% |
| 20241009 | 2,819 | 2,825 | 2,780 | 2,792 | 164,300 | -25 | 99% | 99% | 131% | ▼▼▼ | 100% | 118% | 118% | 98% | 109% |
| 20241010 | 2,802 | 2,813 | 2,781 | 2,795 | 148,400 | 3 | 100% | 100% | 90% | ▲ | 110% | 118% | 118% | 98% | 109% |
| 20241011 | 2,796 | 3,125 | 2,796 | 3,080 | 260,800 | 285 | 110% | 110% | 176% | ▲▲ | 100% | 100% | 100% | 100% | 120% |
| 20241015 | 3,290 | 3,295 | 3,285 | 3,295 | 3,353,500 | 215 | 107% | 100% | 1286% | ▲▲▲ | 100% | 100% | 100% | 100% | 128% |
| 20241016 | 3,290 | 3,300 | 3,290 | 3,300 | 3,486,900 | 5 | 100% | 100% | 104% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 126% |
| 20241017 | 3,295 | 3,300 | 3,295 | 3,295 | 747,900 | -5 | 100% | 100% | 21% | ▼ | 100% | 100% | 100% | 100% | 125% |
| 20241018 | 3,300 | 3,300 | 3,295 | 3,295 | 386,600 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 100% | 100% | 124% |
| 20241021 | 3,295 | 3,300 | 3,295 | 3,295 | 486,100 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 100% | 100% | 122% |
| 20241022 | 3,295 | 3,300 | 3,295 | 3,295 | 508,400 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 100% | 100% | 121% |
| 20241023 | 3,295 | 3,300 | 3,295 | 3,295 | 725,200 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 100% | 100% | 121% |
| 20241024 | 3,295 | 3,300 | 3,295 | 3,295 | 871,800 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241025 | 3,295 | 3,300 | 3,290 | 3,295 | 1,215,800 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241028 | 3,295 | 3,300 | 3,290 | 3,290 | 632,000 | -5 | 100% | 100% | 52% | ▼ | 100% | 100% | 100% | 100% | 118% |
| 20241029 | 3,290 | 3,295 | 3,290 | 3,295 | 407,100 | 5 | 100% | 100% | 64% | ▲ | 100% | 100% | 100% | 100% | 118% |
| 20241030 | 3,295 | 3,295 | 3,290 | 3,290 | 407,800 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 100% | 118% |
| 20241031 | 3,290 | 3,295 | 3,290 | 3,295 | 314,000 | 5 | 100% | 100% | 77% | ▲ | 100% | 100% | 100% | 100% | 118% |
| 20241101 | 3,290 | 3,295 | 3,290 | 3,295 | 288,400 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241105 | 3,295 | 3,295 | 3,290 | 3,295 | 407,100 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241106 | 3,295 | 3,295 | 3,290 | 3,295 | 273,600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241107 | 3,295 | 3,295 | 3,290 | 3,295 | 245,700 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 100% | 100% | 118% |
| 20241108 | 3,290 | 3,295 | 3,290 | 3,290 | 251,800 | -5 | 100% | 100% | 102% | ▼ | 100% | 100% | 100% | 100% | 118% |
| 20241111 | 3,290 | 3,295 | 3,290 | 3,295 | 302,200 | 5 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241112 | 3,290 | 3,295 | 3,290 | 3,295 | 299,000 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241113 | 3,290 | 3,295 | 3,290 | 3,295 | 179,200 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241114 | 3,295 | 3,300 | 3,290 | 3,295 | 833,100 | 0 | 100% | 100% | 465% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241115 | 3,295 | 3,300 | 3,295 | 3,295 | 278,400 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241118 | 3,295 | 3,300 | 3,295 | 3,295 | 244,100 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241119 | 3,295 | 3,300 | 3,295 | 3,295 | 129,400 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241120 | 3,295 | 3,300 | 3,290 | 3,295 | 367,800 | 0 | 100% | 100% | 284% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 3,295 | 3,300 | 3,295 | 3,295 | 79,800 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241122 | 3,290 | 3,295 | 3,270 | 3,290 | 411,100 | -5 | 100% | 100% | 515% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241125 | 3,280 | 3,295 | 3,275 | 3,295 | 286,800 | 5 | 100% | 100% | 70% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241126 | 3,280 | 3,290 | 3,280 | 3,280 | 138,300 | -15 | 100% | 100% | 48% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241127 | 3,285 | 3,290 | 3,280 | 3,290 | 59,100 | 10 | 100% | 100% | 43% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241128 | 3,285 | 3,290 | 3,280 | 3,280 | 171,700 | -10 | 100% | 100% | 291% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241129 | 3,285 | 3,285 | 3,280 | 3,280 | 377,100 | 0 | 100% | 100% | 220% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241202 | 3,280 | 3,285 | 3,280 | 3,285 | 328,700 | 5 | 100% | 100% | 87% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241203 | 3,285 | 3,290 | 3,280 | 3,285 | 255,000 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 3,285 | 3,290 | 3,285 | 3,285 | 74,400 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 3,285 | 3,290 | 3,285 | 3,285 | 97,200 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 3,285 | 3,290 | 3,285 | 3,285 | 38,900 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 3,285 | 3,290 | 3,285 | 3,285 | 98,600 | 0 | 100% | 100% | 253% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 3,285 | 3,290 | 3,285 | 3,285 | 44,600 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 3,285 | 3,290 | 3,285 | 3,285 | 48,200 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 3,285 | 3,290 | 3,285 | 3,285 | 36,900 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 3,285 | 3,290 | 3,285 | 3,285 | 80,400 | 0 | 100% | 100% | 218% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 3,285 | 3,290 | 3,285 | 3,285 | 53,000 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 3,285 | 3,290 | 3,285 | 3,285 | 37,400 | 0 | 100% | 100% | 71% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 3,285 | 3,290 | 3,285 | 3,285 | 37,600 | 0 | 100% | 100% | 101% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 3,285 | 3,295 | 3,285 | 3,295 | 174,700 | 10 | 100% | 100% | 465% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 3,295 | 3,300 | 3,290 | 3,290 | 132,500 | -5 | 100% | 100% | 76% | ▼ | % | % | % | 100% | 100% |
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 | 3,100 | 21,000 | 600 | 8,500 | 2,500 | 12,500 |
| 2024-12-06 | 3,100 | 27,900 | 600 | 13,000 | 2,500 | 14,900 |
| 2024-11-29 | 14,200 | 58,700 | 1,600 | 34,700 | 12,600 | 24,000 |
| 2024-11-22 | 16,700 | 57,000 | 4,000 | 47,900 | 12,700 | 9,100 |
| 2024-11-15 | 17,500 | 121,200 | 4,400 | 99,800 | 13,100 | 21,400 |
| 2024-11-08 | 17,700 | 195,700 | 4,600 | 132,800 | 13,100 | 62,900 |
| 2024-11-01 | 18,500 | 224,300 | 5,400 | 135,300 | 13,100 | 89,000 |
| 2024-10-25 | 20,400 | 186,800 | 6,600 | 67,600 | 13,800 | 119,200 |
| 2024-10-18 | 31,900 | 248,700 | 17,300 | 83,000 | 14,600 | 165,700 |
| 2024-10-11 | 294,000 | 355,900 | 268,700 | 185,100 | 25,300 | 170,800 |
| 2024-10-04 | 247,900 | 280,300 | 223,200 | 185,400 | 24,700 | 94,900 |
| 2024-09-27 | 152,500 | 278,500 | 129,500 | 188,700 | 23,000 | 89,800 |
| 2024-09-20 | 86,700 | 282,300 | 67,000 | 194,800 | 19,700 | 87,500 |
| 2024-09-13 | 59,000 | 294,000 | 54,900 | 196,100 | 4,100 | 97,900 |
| 2024-09-06 | 53,000 | 267,600 | 37,000 | 189,500 | 16,000 | 78,100 |
| 2024-08-30 | 45,800 | 269,300 | 30,600 | 193,300 | 15,200 | 76,000 |
| 2024-08-23 | 30,600 | 265,000 | 14,900 | 192,200 | 15,700 | 72,800 |
| 2024-08-16 | 18,800 | 259,200 | 13,800 | 191,100 | 5,000 | 68,100 |
| 2024-08-09 | 16,300 | 276,200 | 13,500 | 192,000 | 2,800 | 84,200 |
| 2024-08-02 | 17,200 | 319,400 | 10,800 | 198,300 | 6,400 | 121,100 |
| 2024-07-26 | 13,400 | 303,800 | 9,200 | 201,400 | 4,200 | 102,400 |
| 2024-07-19 | 9,700 | 311,100 | 6,300 | 206,900 | 3,400 | 104,200 |
| 2024-07-12 | 4,600 | 323,700 | 1,200 | 205,200 | 3,400 | 118,500 |
| 2024-07-05 | 3,300 | 353,900 | 700 | 213,100 | 2,600 | 140,800 |
| 2024-06-28 | 7,500 | 370,600 | 600 | 210,200 | 6,900 | 160,400 |
| 2024-06-21 | 7,100 | 393,100 | 300 | 213,100 | 6,800 | 180,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 362,215 | 0.70% | ▲ | 43,400 | 3,285 | 3,290 | 3,285 | 3,285 | 37,400 |
| 2024-12-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 318,815 | 0.62% | ▲ | 59,300 | 3,285 | 3,290 | 3,285 | 3,285 | 48,200 |
| 2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 259,515 | 0.50% | ▲ | 3,285 | 3,290 | 3,285 | 3,285 | 38,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXEX | 350 | 2024-12-11 15:32 | サムティホールディングス株式会社 | Ｓｏｎｇ Ｂｉｄｃｏ合同会社 | 変更報告書 |
| S100UWZM | 350 | 2024-12-10 09:37 | サムティホールディングス株式会社 | 株式会社大和証券グループ本社 | 変更報告書 |
| S100UWHW | 350 | 2024-12-06 10:18 | サムティホールディングス（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UVA8 | 350 | 2024-12-03 14:11 | サムティホールディングス株式会社 | Ｓｏｎｇ Ｂｉｄｃｏ合同会社 | 大量保有報告書 |
| S100UV7Z | 350 | 2024-12-02 12:13 | サムティホールディングス株式会社 | 株式会社大和証券グループ本社 | 変更報告書 |
| S100UNEE | 350 | 2024-11-08 10:14 | サムティホールディングス（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UJNZ | 350 | 2024-10-18 09:52 | サムティホールディングス株式会社 | 株式会社大和証券グループ本社 | 変更報告書 |
| S100TVSE | 350 | 2024-06-28 15:20 | サムティホールディングス株式会社 | 株式会社大和証券グループ本社 | 変更報告書 |
| S100TKL9 | 350 | 2024-06-07 09:39 | サムティホールディングス株式会社 | 株式会社大和証券グループ本社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 187A | 1 | サムティホールディングス株式会社 | 不動産を、超えてゆけ。 | 2024-12-21 18:24:33 |
| 187A | 2 | 2024年12月19日臨時株主総会招集ご通知（816KB） | 2024-12-19 18:33:27 |
| 187A | 2 | 2024年11月27日Song Bidco合同会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ（536KB） | 2024-11-27 18:33:19 |
| 187A | 2 | 2024年11月13日臨時株主総会招集のための基準日設定に関するお知らせ（205KB） | 2024-11-13 16:33:35 |
| 187A | 2 | 2024年10月11日2024年12月期期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ（217KB） | 2024-10-12 03:30:16 |
| 187A | 2 | 2024年9月26日株主優待制度のご利用対象ホテルの変更に関するお知らせ（96KB） | 2024-09-26 17:31:52 |
| 187A | 2 | 2024年7月3日株主優待対象ホテルの名称変更に関するお知らせ（187KB） | 2024-07-03 15:30:01 |
| 187A | 2 | 2024年7月3日株主優待制度ご利用対象ホテル、ネスタリゾート神戸の「ホテル ザ・パヴォーネ」が2024年８月１日に「ホテル ザ・ネスタ＆スパ」に名称を変更（905KB） | 2024-07-03 15:29:59 |
| 187A | 2 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:06 |
| 187A | 2 | 配当情報 | 株式情報 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:04 |