| 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 | 729 | 744 | 724 | 741 | 1,200 | 15 | 102% | 102% | 75% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20240925 | 738 | 747 | 731 | 747 | 2,200 | 6 | 101% | 101% | 183% | ▲▲ | 100% | 100% | 98% | 98% | 104% |
| 20240926 | 747 | 747 | 746 | 746 | 3,900 | -1 | 100% | 100% | 177% | ▼ | 99% | 102% | 100% | 98% | 104% |
| 20240927 | 733 | 741 | 714 | 728 | 7,200 | -18 | 98% | 99% | 185% | ▼▼ | 101% | 102% | 101% | 95% | 101% |
| 20240930 | 728 | 740 | 728 | 737 | 800 | 9 | 101% | 101% | 11% | ▲ | 98% | 98% | 99% | 96% | 102% |
| 20241001 | 744 | 744 | 728 | 728 | 1,700 | -9 | 99% | 98% | 213% | ▼ | 101% | 98% | 99% | 95% | 101% |
| 20241002 | 743 | 748 | 743 | 748 | 4,200 | 20 | 103% | 101% | 247% | ▲ | 100% | 97% | 98% | 99% | 104% |
| 20241003 | 748 | 748 | 745 | 745 | 400 | -3 | 100% | 100% | 10% | ▼ | 99% | 99% | 100% | 100% | 103% |
| 20241004 | 738 | 738 | 732 | 732 | 400 | -13 | 98% | 99% | 100% | ▼▼ | 99% | 98% | 101% | 98% | 102% |
| 20241007 | 735 | 735 | 731 | 731 | 1,800 | -1 | 100% | 99% | 450% | ▼▼▼ | 98% | 100% | 102% | 98% | 102% |
| 20241008 | 728 | 728 | 716 | 716 | 1,100 | -15 | 98% | 98% | 61% | ▼▼▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241009 | 718 | 729 | 718 | 728 | 400 | 12 | 102% | 101% | 36% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241010 | 721 | 721 | 719 | 719 | 300 | -9 | 99% | 100% | 75% | ▼ | 101% | 101% | 103% | 96% | 100% |
| 20241011 | 717 | 721 | 717 | 721 | 900 | 2 | 100% | 101% | 300% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20241015 | 720 | 725 | 720 | 725 | 600 | 4 | 101% | 101% | 67% | ▲▲ | 100% | 102% | 102% | 97% | 101% |
| 20241016 | 723 | 725 | 720 | 720 | 4,800 | -5 | 99% | 100% | 800% | ▼ | 100% | 101% | 102% | 96% | 101% |
| 20241017 | 721 | 724 | 721 | 721 | 700 | 1 | 100% | 100% | 15% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241018 | 721 | 721 | 716 | 721 | 36,600 | 0 | 100% | 100% | 5229% | -- | 102% | 101% | 102% | 96% | 101% |
| 20241021 | 724 | 735 | 720 | 735 | 2,500 | 14 | 102% | 102% | 7% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20241022 | 735 | 735 | 703 | 724 | 3,400 | -11 | 99% | 99% | 136% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241023 | 724 | 730 | 721 | 725 | 4,200 | 1 | 100% | 100% | 124% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20241024 | 726 | 726 | 717 | 717 | 4,700 | -8 | 99% | 99% | 112% | ▼ | 101% | 100% | 102% | 96% | 100% |
| 20241025 | 726 | 730 | 719 | 730 | 2,900 | 13 | 102% | 101% | 62% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241028 | 736 | 737 | 694 | 725 | 19,800 | -5 | 99% | 99% | 683% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20241029 | 726 | 726 | 716 | 726 | 900 | 1 | 100% | 100% | 5% | ▲ | 96% | 102% | 103% | 97% | 101% |
| 20241030 | 723 | 728 | 694 | 694 | 10,000 | -32 | 96% | 96% | 1111% | ▼ | 103% | 103% | 105% | 93% | 100% |
| 20241031 | 707 | 729 | 707 | 729 | 5,700 | 35 | 105% | 103% | 57% | ▲ | 100% | 99% | 100% | 98% | 105% |
| 20241101 | 740 | 740 | 713 | 739 | 5,500 | 10 | 101% | 100% | 96% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20241105 | 739 | 739 | 739 | 739 | 400 | 0 | 100% | 100% | 7% | -- | 101% | 101% | 103% | 100% | 106% |
| 20241106 | 724 | 739 | 724 | 728 | 8,700 | -11 | 99% | 101% | 2175% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20241107 | 728 | 730 | 715 | 730 | 10,100 | 2 | 100% | 100% | 116% | ▲ | 102% | 102% | 105% | 99% | 105% |
| 20241111 | 715 | 730 | 711 | 728 | 4,300 | -2 | 100% | 102% | 43% | ▼ | 102% | 103% | 104% | 99% | 105% |
| 20241112 | 716 | 731 | 716 | 731 | 4,000 | 3 | 100% | 102% | 93% | ▲ | 102% | 102% | 104% | 99% | 105% |
| 20241113 | 722 | 733 | 715 | 733 | 4,700 | 2 | 100% | 102% | 118% | ▲▲ | 99% | 101% | 102% | 99% | 106% |
| 20241114 | 732 | 744 | 726 | 728 | 5,200 | -5 | 99% | 99% | 111% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20241115 | 728 | 731 | 728 | 731 | 400 | 3 | 100% | 100% | 8% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20241118 | 739 | 739 | 728 | 738 | 2,000 | 7 | 101% | 100% | 500% | ▲▲ | 101% | 102% | 103% | 100% | 106% |
| 20241119 | 725 | 729 | 725 | 729 | 1,400 | -9 | 99% | 101% | 70% | ▼ | 102% | 101% | 102% | 99% | 105% |
| 20241120 | 730 | 742 | 730 | 742 | 500 | 13 | 102% | 102% | 36% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20241121 | 740 | 740 | 703 | 739 | 5,500 | -3 | 100% | 100% | 1100% | ▼ | 102% | 101% | 102% | 100% | 106% |
| 20241122 | 726 | 740 | 726 | 739 | 1,100 | 0 | 100% | 102% | 20% | -- | 99% | 100% | 101% | 100% | 106% |
| 20241125 | 738 | 742 | 729 | 731 | 3,600 | -8 | 99% | 99% | 327% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20241126 | 738 | 738 | 730 | 734 | 4,100 | 3 | 100% | 99% | 114% | ▲ | 99% | 102% | 101% | 99% | 106% |
| 20241127 | 735 | 735 | 725 | 725 | 900 | -9 | 99% | 99% | 22% | ▼ | 100% | 102% | 102% | 98% | 104% |
| 20241128 | 730 | 734 | 730 | 731 | 800 | 6 | 101% | 100% | 89% | ▲ | 101% | 100% | 101% | 99% | 105% |
| 20241129 | 733 | 738 | 732 | 738 | 1,200 | 7 | 101% | 101% | 150% | ▲▲ | 98% | 98% | 99% | 99% | 102% |
| 20241202 | 748 | 748 | 727 | 734 | 4,800 | -4 | 99% | 98% | 400% | ▼ | 102% | 101% | 101% | 99% | 101% |
| 20241203 | 735 | 748 | 724 | 748 | 16,300 | 14 | 102% | 102% | 340% | ▲ | 99% | 101% | 101% | 100% | 103% |
| 20241204 | 735 | 735 | 724 | 727 | 2,900 | -21 | 97% | 99% | 18% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241205 | 735 | 736 | 735 | 736 | 500 | 9 | 101% | 100% | 17% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241206 | 729 | 731 | 726 | 730 | 500 | -6 | 99% | 100% | 100% | ▼ | 102% | 101% | 0% | 98% | 101% |
| 20241209 | 726 | 739 | 724 | 739 | 700 | 9 | 101% | 102% | 140% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 736 | 737 | 719 | 737 | 1,900 | -2 | 100% | 100% | 271% | ▼ | 99% | 101% | 0% | 99% | 102% |
| 20241211 | 738 | 738 | 730 | 730 | 1,500 | -7 | 99% | 99% | 79% | ▼▼ | 99% | 102% | 0% | 98% | 101% |
| 20241212 | 729 | 739 | 724 | 725 | 2,700 | -5 | 99% | 99% | 180% | ▼▼▼ | 101% | 102% | 0% | 97% | 100% |
| 20241213 | 730 | 736 | 730 | 736 | 1,100 | 11 | 102% | 101% | 41% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 739 | 743 | 737 | 742 | 2,100 | 6 | 101% | 100% | 191% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 740 | 740 | 737 | 740 | 800 | -2 | 100% | 100% | 38% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 742 | 745 | 736 | 741 | 5,400 | 1 | 100% | 100% | 675% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 735 | 750 | 735 | 739 | 9,600 | -2 | 100% | 101% | 178% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 741 | 748 | 730 | 739 | 3,600 | 0 | 100% | 100% | 38% | -- | % | % | % | 99% | 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 | 1,043,000 | 0 | 876,300 | 0 | 166,700 |
| 2024-12-06 | 0 | 1,042,500 | 0 | 876,200 | 0 | 166,300 |
| 2024-11-29 | 0 | 1,045,200 | 0 | 876,500 | 0 | 168,700 |
| 2024-11-22 | 0 | 1,045,400 | 0 | 876,500 | 0 | 168,900 |
| 2024-11-15 | 0 | 1,042,100 | 0 | 873,900 | 0 | 168,200 |
| 2024-11-08 | 0 | 1,032,400 | 0 | 865,100 | 0 | 167,300 |
| 2024-11-01 | 0 | 1,023,300 | 0 | 861,300 | 0 | 162,000 |
| 2024-10-25 | 0 | 1,024,100 | 0 | 861,000 | 0 | 163,100 |
| 2024-10-18 | 0 | 1,022,300 | 0 | 860,000 | 0 | 162,300 |
| 2024-10-11 | 0 | 1,021,600 | 0 | 860,100 | 0 | 161,500 |
| 2024-10-04 | 0 | 1,021,400 | 0 | 860,000 | 0 | 161,400 |
| 2024-09-27 | 0 | 1,021,900 | 0 | 860,100 | 0 | 161,800 |
| 2024-09-20 | 0 | 1,024,500 | 0 | 860,200 | 0 | 164,300 |
| 2024-09-13 | 0 | 1,025,000 | 0 | 859,500 | 0 | 165,500 |
| 2024-09-06 | 0 | 1,036,200 | 0 | 870,200 | 0 | 166,000 |
| 2024-08-30 | 0 | 1,041,900 | 0 | 873,100 | 0 | 168,800 |
| 2024-08-23 | 0 | 1,057,400 | 0 | 867,700 | 0 | 189,700 |
| 2024-08-16 | 0 | 1,023,700 | 0 | 856,300 | 0 | 167,400 |
| 2024-08-09 | 0 | 420,700 | 0 | 257,600 | 0 | 163,100 |
| 2024-08-02 | 0 | 425,100 | 0 | 253,600 | 0 | 171,500 |
| 2024-07-26 | 0 | 419,600 | 0 | 248,500 | 0 | 171,100 |
| 2024-07-19 | 0 | 415,100 | 0 | 242,000 | 0 | 173,100 |
| 2024-07-12 | 0 | 410,500 | 0 | 237,600 | 0 | 172,900 |
| 2024-07-05 | 0 | 421,700 | 0 | 239,200 | 0 | 182,500 |
| 2024-06-28 | 0 | 421,700 | 0 | 239,600 | 0 | 182,100 |
| 2024-06-21 | 0 | 528,400 | 0 | 358,300 | 0 | 170,100 |
| 2024-06-14 | 0 | 529,800 | 0 | 358,300 | 0 | 171,500 |
| 2024-06-07 | 0 | 531,900 | 0 | 359,400 | 0 | 172,500 |
| 2024-05-31 | 0 | 545,500 | 0 | 361,200 | 0 | 184,300 |
| 2024-05-24 | 0 | 556,100 | 0 | 366,200 | 0 | 189,900 |
| 2024-05-17 | 2,000 | 547,300 | 2,000 | 368,900 | 0 | 178,400 |
| 2024-05-10 | 0 | 586,800 | 0 | 411,200 | 0 | 175,600 |
| 2024-05-02 | 0 | 583,300 | 0 | 410,500 | 0 | 172,800 |
| 2024-04-26 | 0 | 581,000 | 0 | 408,700 | 0 | 172,300 |
| 2024-04-19 | 0 | 610,200 | 0 | 411,400 | 0 | 198,800 |
| 2024-04-12 | 0 | 590,300 | 0 | 396,300 | 0 | 194,000 |
| 2024-04-05 | 0 | 587,100 | 0 | 395,500 | 0 | 191,600 |
| 2024-03-29 | 0 | 592,000 | 0 | 399,400 | 0 | 192,600 |
| 2024-03-22 | 0 | 264,400 | 0 | 69,800 | 0 | 194,600 |
| 2024-03-15 | 0 | 259,200 | 0 | 66,300 | 0 | 192,900 |
| 2024-03-08 | 0 | 257,700 | 0 | 55,900 | 0 | 201,800 |
| 2024-03-01 | 0 | 256,800 | 0 | 55,300 | 0 | 201,500 |
| 2024-02-22 | 0 | 229,500 | 0 | 44,900 | 0 | 184,600 |
| 2024-02-16 | 0 | 229,900 | 0 | 47,100 | 0 | 182,800 |
| 2024-02-09 | 0 | 253,400 | 0 | 40,800 | 0 | 212,600 |
| 2024-02-02 | 0 | 258,000 | 0 | 37,200 | 0 | 220,800 |
| 2024-01-26 | 0 | 253,000 | 0 | 33,300 | 0 | 219,700 |
| 2024-01-19 | 0 | 252,900 | 0 | 36,000 | 0 | 216,900 |
| 2024-01-12 | 0 | 241,000 | 0 | 43,100 | 0 | 197,900 |
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 |
|---|---|---|---|
| 1960 | 1 | 株式会社サンテック | 総合設備工事のリーディングカンパニー | 2024-12-22 04:25:38 |
| 1960 | 2 | 報告書 | 株式会社サンテック | 2024-06-19 00:36:33 |
| 1960 | 2 | 株主総会 | 株式会社サンテック | 2024-06-19 00:36:32 |
| 1960 | 2 | 有価証券報告書 | 株式会社サンテック | 2024-06-19 00:36:31 |
| 1960 | 2 | 決算説明会資料 | 株式会社サンテック | 2024-06-19 00:36:30 |
| 1960 | 2 | 決算短信 | 株式会社サンテック | 2024-06-19 00:36:29 |
| 1960 | 2 | 配当状況 | 株式会社サンテック | 2024-06-19 00:36:27 |
| 1960 | 2 | 財政状況（単体） | 株式会社サンテック | 2024-06-19 00:36:26 |
| 1960 | 2 | 業績ハイライト（単体） | 株式会社サンテック | 2024-06-19 00:36:25 |
| 1960 | 2 | キャッシュ・フローの状況（連結） | 株式会社サンテック | 2024-06-19 00:36:24 |