| 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 | 653 | 663 | 639 | 642 | 34,100 | -26 | 96% | 98% | 136% | ▼▼ | 97% | 99% | 93% | 93% | 102% |
| 20240726 | 661 | 661 | 640 | 642 | 15,200 | 0 | 100% | 97% | 45% | -- | 102% | 96% | 94% | 93% | 102% |
| 20240729 | 648 | 661 | 646 | 661 | 16,000 | 19 | 103% | 102% | 105% | ▲ | 97% | 86% | 83% | 96% | 105% |
| 20240730 | 659 | 659 | 640 | 640 | 70,800 | -21 | 97% | 97% | 443% | ▼ | 102% | 82% | 86% | 93% | 102% |
| 20240731 | 640 | 653 | 624 | 653 | 35,600 | 13 | 102% | 102% | 50% | ▲ | 96% | 83% | 84% | 95% | 104% |
| 20240801 | 651 | 651 | 614 | 622 | 67,100 | -31 | 95% | 96% | 188% | ▼ | 98% | 95% | 99% | 90% | 100% |
| 20240802 | 582 | 591 | 568 | 568 | 104,400 | -54 | 91% | 98% | 156% | ▼▼ | 90% | 110% | 110% | 83% | 100% |
| 20240805 | 520 | 543 | 468 | 468 | 120,000 | -100 | 82% | 90% | 115% | ▼▼▼ | 97% | 113% | 106% | 68% | 100% |
| 20240806 | 540 | 548 | 520 | 526 | 60,600 | 58 | 112% | 97% | 51% | ▲ | 102% | 115% | 108% | 76% | 112% |
| 20240807 | 530 | 557 | 526 | 540 | 59,600 | 14 | 103% | 102% | 98% | ▲▲ | 102% | 100% | 107% | 78% | 115% |
| 20240808 | 538 | 560 | 536 | 550 | 33,300 | 10 | 102% | 102% | 56% | ▲▲▲ | 101% | 94% | 101% | 80% | 118% |
| 20240809 | 569 | 579 | 556 | 574 | 28,900 | 24 | 104% | 101% | 87% | ▲▲▲▲ | 102% | 89% | 96% | 83% | 123% |
| 20240813 | 598 | 612 | 588 | 612 | 88,900 | 38 | 107% | 102% | 308% | ▲▲▲▲▲ | 100% | 99% | 107% | 89% | 131% |
| 20240814 | 538 | 552 | 527 | 538 | 396,600 | -74 | 88% | 100% | 446% | ▼ | 99% | 98% | 106% | 78% | 115% |
| 20240815 | 540 | 542 | 528 | 532 | 154,100 | -6 | 99% | 99% | 39% | ▼▼ | 99% | 97% | 106% | 77% | 114% |
| 20240816 | 540 | 540 | 527 | 534 | 142,700 | 2 | 100% | 99% | 93% | ▲ | 99% | 99% | 102% | 78% | 114% |
| 20240819 | 538 | 548 | 530 | 530 | 87,600 | -4 | 99% | 99% | 61% | ▼ | 99% | 99% | 101% | 77% | 113% |
| 20240820 | 539 | 541 | 531 | 531 | 59,100 | 1 | 100% | 99% | 67% | ▲ | 98% | 103% | 102% | 77% | 113% |
| 20240821 | 533 | 533 | 515 | 524 | 80,200 | -7 | 99% | 98% | 136% | ▼ | 99% | 105% | 105% | 78% | 112% |
| 20240822 | 524 | 525 | 518 | 520 | 31,700 | -4 | 99% | 99% | 40% | ▼▼ | 101% | 104% | 105% | 79% | 111% |
| 20240823 | 524 | 533 | 521 | 531 | 19,300 | 11 | 102% | 101% | 61% | ▲ | 101% | 108% | 104% | 80% | 113% |
| 20240826 | 531 | 538 | 531 | 536 | 20,200 | 5 | 101% | 101% | 105% | ▲▲ | 102% | 107% | 110% | 81% | 115% |
| 20240827 | 538 | 549 | 537 | 548 | 54,400 | 12 | 102% | 102% | 269% | ▲▲▲ | 99% | 99% | 111% | 84% | 117% |
| 20240828 | 555 | 555 | 541 | 547 | 21,100 | -1 | 100% | 99% | 39% | ▼ | 100% | 100% | 114% | 84% | 117% |
| 20240829 | 543 | 545 | 539 | 545 | 26,500 | -2 | 100% | 100% | 126% | ▼▼ | 103% | 94% | 111% | 88% | 116% |
| 20240830 | 555 | 577 | 550 | 574 | 110,300 | 29 | 105% | 103% | 416% | ▲ | 94% | 90% | 106% | 94% | 123% |
| 20240902 | 581 | 581 | 543 | 547 | 115,900 | -27 | 95% | 94% | 105% | ▼ | 99% | 95% | 113% | 89% | 117% |
| 20240903 | 547 | 553 | 534 | 543 | 72,500 | -4 | 99% | 99% | 63% | ▼▼ | 97% | 99% | 117% | 89% | 104% |
| 20240904 | 527 | 531 | 509 | 513 | 224,000 | -30 | 94% | 97% | 309% | ▼▼▼ | 101% | 102% | 120% | 84% | 100% |
| 20240905 | 515 | 527 | 513 | 520 | 59,000 | 7 | 101% | 101% | 26% | ▲ | 99% | 101% | 119% | 85% | 101% |
| 20240906 | 521 | 528 | 514 | 515 | 52,600 | -5 | 99% | 99% | 89% | ▼ | 104% | 105% | 124% | 84% | 100% |
| 20240909 | 500 | 521 | 500 | 521 | 38,200 | 6 | 101% | 104% | 73% | ▲ | 99% | 100% | 117% | 85% | 102% |
| 20240910 | 530 | 530 | 521 | 524 | 17,600 | 3 | 101% | 99% | 46% | ▲▲ | 99% | 103% | 116% | 91% | 102% |
| 20240911 | 525 | 525 | 511 | 519 | 22,900 | -5 | 99% | 99% | 130% | ▼ | 100% | 105% | 114% | 90% | 101% |
| 20240912 | 524 | 531 | 520 | 524 | 21,700 | 5 | 101% | 100% | 95% | ▲ | 100% | 105% | 114% | 91% | 102% |
| 20240913 | 525 | 532 | 519 | 526 | 22,800 | 2 | 100% | 100% | 105% | ▲▲ | 100% | 104% | 110% | 92% | 103% |
| 20240917 | 530 | 535 | 523 | 531 | 24,100 | 5 | 101% | 100% | 106% | ▲▲▲ | 102% | 110% | 109% | 93% | 104% |
| 20240918 | 534 | 546 | 534 | 543 | 29,000 | 12 | 102% | 102% | 120% | ▲▲▲▲ | 101% | 114% | 107% | 95% | 106% |
| 20240919 | 544 | 552 | 544 | 549 | 23,700 | 6 | 101% | 101% | 82% | ▲▲▲▲▲ | 99% | 112% | 103% | 96% | 107% |
| 20240920 | 554 | 561 | 550 | 550 | 35,700 | 1 | 100% | 99% | 151% | ▲▲▲▲▲▲ | 99% | 111% | 103% | 96% | 107% |
| 20240924 | 550 | 556 | 546 | 546 | 48,800 | -4 | 99% | 99% | 137% | ▼ | 109% | 110% | 104% | 95% | 106% |
| 20240925 | 543 | 620 | 543 | 590 | 697,800 | 44 | 108% | 109% | 1430% | ▲ | 100% | 97% | 91% | 100% | 115% |
| 20240926 | 618 | 631 | 605 | 618 | 435,000 | 28 | 105% | 100% | 62% | ▲▲ | 97% | 92% | 90% | 100% | 120% |
| 20240927 | 628 | 632 | 602 | 608 | 162,400 | -10 | 98% | 97% | 37% | ▼ | 100% | 100% | 96% | 98% | 119% |
| 20240930 | 585 | 600 | 577 | 583 | 113,600 | -25 | 96% | 100% | 70% | ▼▼ | 101% | 98% | 95% | 94% | 114% |
| 20241001 | 592 | 599 | 586 | 597 | 63,700 | 14 | 102% | 101% | 56% | ▲ | 97% | 97% | 95% | 97% | 116% |
| 20241002 | 592 | 592 | 575 | 575 | 46,300 | -22 | 96% | 97% | 73% | ▼ | 99% | 98% | 96% | 93% | 112% |
| 20241003 | 580 | 585 | 571 | 577 | 30,500 | 2 | 100% | 99% | 66% | ▲ | 101% | 98% | 96% | 93% | 112% |
| 20241004 | 576 | 583 | 571 | 583 | 36,800 | 6 | 101% | 101% | 121% | ▲▲ | 98% | 96% | 91% | 94% | 113% |
| 20241007 | 584 | 585 | 572 | 572 | 24,200 | -11 | 98% | 98% | 66% | ▼ | 99% | 98% | 0% | 93% | 111% |
| 20241008 | 575 | 578 | 565 | 567 | 30,100 | -5 | 99% | 99% | 124% | ▼▼ | 99% | 99% | 0% | 92% | 109% |
| 20241009 | 570 | 574 | 558 | 565 | 25,800 | -2 | 100% | 99% | 86% | ▼▼▼ | 99% | 99% | 0% | 91% | 109% |
| 20241010 | 567 | 567 | 556 | 561 | 28,000 | -4 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 100% | 0% | 91% | 108% |
| 20241011 | 560 | 565 | 560 | 562 | 18,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 0% | 91% | 107% |
| 20241015 | 562 | 568 | 556 | 561 | 23,400 | -1 | 100% | 100% | 124% | ▼ | 101% | 99% | 0% | 91% | 107% |
| 20241016 | 559 | 567 | 559 | 564 | 7,800 | 3 | 101% | 101% | 33% | ▲ | 100% | 95% | 0% | 91% | 106% |
| 20241017 | 564 | 571 | 562 | 562 | 12,400 | -2 | 100% | 100% | 159% | ▼ | 98% | 0% | 0% | 91% | 103% |
| 20241018 | 562 | 562 | 551 | 551 | 23,400 | -11 | 98% | 98% | 189% | ▼▼ | 101% | 0% | 0% | 89% | 101% |
| 20241021 | 551 | 556 | 549 | 555 | 22,900 | 4 | 101% | 101% | 98% | ▲ | 96% | 0% | 0% | 90% | 102% |
| 20241022 | 557 | 557 | 533 | 534 | 33,800 | -21 | 96% | 96% | 148% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 262,100 | 0 | 125,100 | 0 | 137,000 |
| 2024-10-11 | 0 | 276,600 | 0 | 135,500 | 0 | 141,100 |
| 2024-10-04 | 0 | 278,200 | 0 | 136,800 | 0 | 141,400 |
| 2024-09-27 | 200 | 294,900 | 200 | 164,400 | 0 | 130,500 |
| 2024-09-20 | 0 | 304,200 | 0 | 220,200 | 0 | 84,000 |
| 2024-09-13 | 0 | 298,400 | 0 | 217,700 | 0 | 80,700 |
| 2024-09-06 | 0 | 313,400 | 0 | 225,400 | 0 | 88,000 |
| 2024-08-30 | 0 | 302,900 | 0 | 213,300 | 0 | 89,600 |
| 2024-08-23 | 0 | 321,600 | 0 | 216,400 | 0 | 105,200 |
| 2024-08-16 | 0 | 334,000 | 0 | 214,500 | 0 | 119,500 |
| 2024-08-09 | 0 | 327,200 | 0 | 180,300 | 0 | 146,900 |
| 2024-08-02 | 0 | 354,500 | 0 | 204,500 | 0 | 150,000 |
| 2024-07-26 | 0 | 355,100 | 0 | 214,700 | 0 | 140,400 |
| 2024-07-19 | 0 | 366,600 | 0 | 215,300 | 0 | 151,300 |
| 2024-07-12 | 0 | 370,100 | 0 | 224,200 | 0 | 145,900 |
| 2024-07-05 | 0 | 373,800 | 0 | 229,900 | 0 | 143,900 |
| 2024-06-28 | 0 | 354,800 | 0 | 224,500 | 0 | 130,300 |
| 2024-06-21 | 0 | 338,700 | 0 | 217,700 | 0 | 121,000 |
| 2024-06-14 | 0 | 321,900 | 0 | 199,600 | 0 | 122,300 |
| 2024-06-07 | 0 | 326,500 | 0 | 195,500 | 0 | 131,000 |
| 2024-05-31 | 0 | 335,500 | 0 | 206,000 | 0 | 129,500 |
| 2024-05-24 | 0 | 330,400 | 0 | 210,600 | 0 | 119,800 |
| 2024-05-17 | 0 | 325,200 | 0 | 204,700 | 0 | 120,500 |
| 2024-05-10 | 0 | 411,600 | 0 | 290,200 | 0 | 121,400 |
| 2024-05-02 | 0 | 422,400 | 0 | 294,500 | 0 | 127,900 |
| 2024-04-26 | 0 | 430,300 | 0 | 292,900 | 0 | 137,400 |
| 2024-04-19 | 0 | 412,500 | 0 | 300,300 | 0 | 112,200 |
| 2024-04-12 | 0 | 445,300 | 0 | 309,900 | 0 | 135,400 |
| 2024-04-05 | 0 | 445,000 | 0 | 310,000 | 0 | 135,000 |
| 2024-03-29 | 0 | 452,500 | 0 | 309,100 | 0 | 143,400 |
| 2024-03-22 | 0 | 453,000 | 0 | 304,700 | 0 | 148,300 |
| 2024-03-15 | 0 | 441,700 | 0 | 301,300 | 0 | 140,400 |
| 2024-03-08 | 0 | 358,600 | 0 | 238,000 | 0 | 120,600 |
| 2024-03-01 | 0 | 354,800 | 0 | 244,700 | 0 | 110,100 |
| 2024-02-22 | 0 | 304,800 | 0 | 181,000 | 0 | 123,800 |
| 2024-02-16 | 0 | 258,400 | 0 | 139,800 | 0 | 118,600 |
| 2024-02-09 | 0 | 70,100 | 0 | 34,000 | 0 | 36,100 |
| 2024-02-02 | 0 | 64,300 | 0 | 31,300 | 0 | 33,000 |
| 2024-01-26 | 0 | 68,500 | 0 | 31,600 | 0 | 36,900 |
| 2024-01-19 | 0 | 72,600 | 0 | 34,800 | 0 | 37,800 |
| 2024-01-12 | 2,700 | 72,700 | 2,700 | 35,000 | 0 | 37,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 09:45 | サニーサイドアップ | 執行役員の選任に関するお知らせ |
| 20240925 | 15:00 | サニーサイドアップ | 取締役及び執行役員人事に関するお知らせ |
| 20240920 | 15:00 | サニーサイドアップ | 連結子会社からの配当金受領に関するお知らせ |
| 20240822 | 16:30 | サニーサイドアップ | （訂正・数値データ訂正）「2024年６月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240822 | 16:30 | サニーサイドアップ | （訂正）「業績予想と実績値との差異に関するお知らせ」の一部訂正について |
| 20240813 | 17:00 | サニーサイドアップ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240813 | 17:00 | サニーサイドアップ | 業績予想と実績値の差異に関するお知らせ |
| 20240813 | 17:00 | サニーサイドアップ | 剰余金の配当に関するお知らせ |
| 20240513 | 15:00 | サニーサイドアップ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | サニーサイドアップ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240213 | 15:00 | サニーサイドアップ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | サニーサイドアップ | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJAP | 350 | 2024-05-31 14:13 | 株式会社サニーサイドアップグループ | 次原 悦子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2180 | 1 | 株式会社サニーサイドアップ グループ | SUNNY SIDE UP GROUP INC. | 2024-10-23 07:21:51 |
| 2180 | 2 | 第39回定時株主総会の招集に際しての電子提供措置事項 | 2024-09-02 19:31:10 |
| 2180 | 2 | 第39回定時株主総会招集ご通知 | 2024-09-02 19:31:08 |
| 2180 | 2 | 個人投資家向けIRセミナー 書き起こし公開に関するお知らせ | 2024-08-30 16:30:51 |
| 2180 | 2 | 2024年6月期 個人投資家向けIRセミナー資料 | 2024-08-24 22:30:35 |
| 2180 | 2 | ログミーファイナンス主催「個人投資家向けIRセミナー」登壇に関するお知らせ | 株式会社サニーサイドアップ グループ | SUNNY SIDE UP GROUP INC. | 2024-07-03 00:29:33 |
| 2180 | 2 | 個人投資家向けIRセミナー 書き起こし公開に関するお知らせPDF | 2024-06-18 17:35:01 |
| 2180 | 2 | 資本コストや株価を意識した経営の実現に向けた対応についてPDF | 2024-06-18 17:35:00 |
| 2180 | 2 | 2024年6月期第3四半期 決算補足説明資料PDF | 2024-06-18 17:34:58 |
| 2180 | 2 | 2024年6月期第3四半期 決算短信〔日本基準〕（連結）PDF | 2024-06-18 17:34:57 |