| 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 | 5,140 | 5,280 | 5,140 | 5,220 | 102,000 | 70 | 101% | 102% | 197% | ▲ | 98% | 98% | 95% | 100% | 107% |
| 20240726 | 5,240 | 5,240 | 5,140 | 5,140 | 64,300 | -80 | 98% | 98% | 63% | ▼ | 101% | 97% | 96% | 98% | 106% |
| 20240729 | 5,200 | 5,260 | 5,170 | 5,240 | 62,400 | 100 | 102% | 101% | 97% | ▲ | 97% | 94% | 97% | 100% | 108% |
| 20240730 | 5,240 | 5,240 | 5,070 | 5,070 | 63,500 | -170 | 97% | 97% | 102% | ▼ | 101% | 94% | 100% | 97% | 104% |
| 20240731 | 5,070 | 5,150 | 5,050 | 5,130 | 36,900 | 60 | 101% | 101% | 58% | ▲ | 99% | 93% | 99% | 98% | 105% |
| 20240801 | 5,100 | 5,160 | 5,040 | 5,040 | 71,000 | -90 | 98% | 99% | 192% | ▼ | 99% | 95% | 102% | 96% | 104% |
| 20240802 | 4,960 | 4,985 | 4,880 | 4,910 | 85,700 | -130 | 97% | 99% | 121% | ▼▼ | 100% | 103% | 108% | 94% | 101% |
| 20240805 | 4,675 | 4,920 | 4,615 | 4,660 | 153,000 | -250 | 95% | 100% | 179% | ▼▼▼ | 99% | 100% | 105% | 89% | 100% |
| 20240806 | 4,825 | 4,895 | 4,725 | 4,765 | 98,000 | 105 | 102% | 99% | 64% | ▲ | 99% | 105% | 107% | 91% | 102% |
| 20240807 | 4,745 | 4,855 | 4,700 | 4,700 | 78,900 | -65 | 99% | 99% | 81% | ▼ | 101% | 106% | 109% | 90% | 101% |
| 20240808 | 4,670 | 4,805 | 4,660 | 4,715 | 70,700 | 15 | 100% | 101% | 90% | ▲ | 101% | 103% | 106% | 90% | 101% |
| 20240809 | 4,785 | 4,845 | 4,720 | 4,810 | 80,400 | 95 | 102% | 101% | 114% | ▲▲ | 101% | 103% | 106% | 92% | 103% |
| 20240813 | 4,775 | 4,860 | 4,730 | 4,845 | 65,200 | 35 | 101% | 101% | 81% | ▲▲▲ | 102% | 102% | 104% | 92% | 104% |
| 20240814 | 4,845 | 4,980 | 4,845 | 4,960 | 65,700 | 115 | 102% | 102% | 101% | ▲▲▲▲ | 99% | 101% | 53% | 95% | 106% |
| 20240815 | 4,915 | 4,925 | 4,875 | 4,875 | 52,900 | -85 | 98% | 99% | 81% | ▼ | 100% | 101% | 53% | 93% | 105% |
| 20240816 | 4,915 | 4,950 | 4,865 | 4,930 | 35,200 | 55 | 101% | 100% | 67% | ▲ | 100% | 101% | 53% | 94% | 106% |
| 20240819 | 4,920 | 4,950 | 4,895 | 4,935 | 32,800 | 5 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 53% | 94% | 106% |
| 20240820 | 4,930 | 4,975 | 4,920 | 4,945 | 33,900 | 10 | 100% | 100% | 103% | ▲▲▲ | 100% | 103% | 54% | 94% | 106% |
| 20240821 | 4,900 | 4,995 | 4,900 | 4,920 | 34,000 | -25 | 99% | 100% | 100% | ▼ | 100% | 103% | 53% | 94% | 106% |
| 20240822 | 4,920 | 4,955 | 4,920 | 4,940 | 20,800 | 20 | 100% | 100% | 61% | ▲ | 100% | 102% | 53% | 94% | 106% |
| 20240823 | 4,940 | 4,970 | 4,930 | 4,945 | 20,600 | 5 | 100% | 100% | 99% | ▲▲ | 101% | 51% | 53% | 94% | 106% |
| 20240826 | 4,955 | 5,020 | 4,955 | 5,010 | 35,300 | 65 | 101% | 101% | 171% | ▲▲▲ | 101% | 50% | 52% | 96% | 108% |
| 20240827 | 5,020 | 5,070 | 5,020 | 5,070 | 29,100 | 60 | 101% | 101% | 82% | ▲▲▲▲ | 101% | 51% | 52% | 99% | 109% |
| 20240828 | 5,010 | 5,070 | 5,000 | 5,060 | 31,500 | -10 | 100% | 101% | 108% | ▼ | 100% | 101% | 104% | 99% | 109% |
| 20240829 | 2,525 | 2,551 | 2,468 | 2,521 | 164,800 | -2,539 | 50% | 100% | 523% | ▼▼ | 101% | 102% | 105% | 50% | 100% |
| 20240830 | 2,498 | 2,547 | 2,486 | 2,530 | 251,400 | 9 | 100% | 101% | 153% | ▲ | 99% | 101% | 103% | 50% | 100% |
| 20240902 | 2,547 | 2,554 | 2,495 | 2,515 | 77,700 | -15 | 99% | 99% | 31% | ▼ | 101% | 103% | 105% | 50% | 100% |
| 20240903 | 2,513 | 2,545 | 2,510 | 2,545 | 96,400 | 30 | 101% | 101% | 124% | ▲ | 101% | 104% | 104% | 50% | 101% |
| 20240904 | 2,530 | 2,565 | 2,526 | 2,555 | 96,700 | 10 | 100% | 101% | 100% | ▲▲ | 99% | 103% | 103% | 50% | 102% |
| 20240905 | 2,557 | 2,569 | 2,521 | 2,534 | 77,800 | -21 | 99% | 99% | 80% | ▼ | 101% | 101% | 111% | 50% | 101% |
| 20240906 | 2,541 | 2,569 | 2,539 | 2,565 | 84,200 | 31 | 101% | 101% | 108% | ▲ | 100% | 100% | 111% | 51% | 102% |
| 20240909 | 2,565 | 2,607 | 2,559 | 2,576 | 180,500 | 11 | 100% | 100% | 214% | ▲▲ | 102% | 101% | 112% | 51% | 102% |
| 20240910 | 2,584 | 2,639 | 2,584 | 2,626 | 174,800 | 50 | 102% | 102% | 97% | ▲▲▲ | 97% | 99% | 110% | 52% | 104% |
| 20240911 | 2,626 | 2,626 | 2,540 | 2,560 | 102,700 | -66 | 97% | 97% | 59% | ▼ | 99% | 100% | 112% | 50% | 102% |
| 20240912 | 2,601 | 2,606 | 2,554 | 2,573 | 72,600 | 13 | 101% | 99% | 71% | ▲ | 100% | 102% | 115% | 51% | 102% |
| 20240913 | 2,548 | 2,578 | 2,530 | 2,551 | 127,800 | -22 | 99% | 100% | 176% | ▼ | 101% | 101% | 117% | 50% | 101% |
| 20240917 | 2,576 | 2,603 | 2,573 | 2,599 | 64,800 | 48 | 102% | 101% | 51% | ▲ | 100% | 99% | 116% | 51% | 103% |
| 20240918 | 2,594 | 2,618 | 2,572 | 2,590 | 83,500 | -9 | 100% | 100% | 129% | ▼ | 100% | 102% | 116% | 51% | 103% |
| 20240919 | 2,590 | 2,609 | 2,579 | 2,593 | 80,200 | 3 | 100% | 100% | 96% | ▲ | 100% | 101% | 116% | 51% | 103% |
| 20240920 | 2,592 | 2,618 | 2,580 | 2,600 | 142,900 | 7 | 100% | 100% | 178% | ▲▲ | 99% | 100% | 116% | 51% | 103% |
| 20240924 | 2,593 | 2,605 | 2,565 | 2,566 | 147,100 | -34 | 99% | 99% | 103% | ▼ | 100% | 100% | 117% | 51% | 102% |
| 20240925 | 2,576 | 2,585 | 2,552 | 2,568 | 65,500 | 2 | 100% | 100% | 45% | ▲ | 101% | 100% | 116% | 51% | 102% |
| 20240926 | 2,596 | 2,630 | 2,591 | 2,630 | 142,600 | 62 | 102% | 101% | 218% | ▲▲ | 99% | 97% | 114% | 52% | 105% |
| 20240927 | 2,630 | 2,639 | 2,597 | 2,603 | 118,900 | -27 | 99% | 99% | 83% | ▼ | 100% | 102% | 117% | 99% | 103% |
| 20240930 | 2,563 | 2,589 | 2,538 | 2,575 | 196,800 | -28 | 99% | 100% | 166% | ▼▼ | 101% | 110% | 116% | 98% | 102% |
| 20241001 | 2,572 | 2,589 | 2,557 | 2,587 | 138,500 | 12 | 100% | 101% | 70% | ▲ | 98% | 110% | 115% | 98% | 103% |
| 20241002 | 2,598 | 2,608 | 2,549 | 2,559 | 154,000 | -28 | 99% | 98% | 111% | ▼ | 96% | 109% | 113% | 97% | 101% |
| 20241003 | 2,646 | 2,665 | 2,553 | 2,553 | 379,800 | -6 | 100% | 96% | 247% | ▼▼ | 102% | 113% | 115% | 97% | 101% |
| 20241004 | 2,572 | 2,639 | 2,572 | 2,621 | 153,500 | 68 | 103% | 102% | 40% | ▲ | 99% | 102% | 101% | 100% | 103% |
| 20241007 | 2,853 | 2,923 | 2,802 | 2,820 | 681,100 | 199 | 108% | 99% | 444% | ▲▲ | 102% | 108% | 0% | 100% | 111% |
| 20241008 | 2,790 | 2,871 | 2,772 | 2,858 | 540,600 | 38 | 101% | 102% | 79% | ▲▲▲ | 100% | 104% | 0% | 100% | 112% |
| 20241009 | 2,905 | 2,968 | 2,882 | 2,897 | 405,200 | 39 | 101% | 100% | 75% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 114% |
| 20241010 | 2,925 | 2,925 | 2,861 | 2,899 | 385,400 | 2 | 100% | 99% | 95% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 114% |
| 20241011 | 2,895 | 2,930 | 2,884 | 2,920 | 483,800 | 21 | 101% | 101% | 126% | ▲▲▲▲▲▲ | 103% | 102% | 0% | 100% | 114% |
| 20241015 | 2,920 | 3,010 | 2,912 | 3,010 | 351,100 | 90 | 103% | 103% | 73% | ▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 118% |
| 20241016 | 2,991 | 2,995 | 2,948 | 2,948 | 289,900 | -62 | 98% | 99% | 83% | ▼ | 100% | 98% | 0% | 98% | 115% |
| 20241017 | 2,959 | 2,988 | 2,920 | 2,969 | 332,500 | 21 | 101% | 100% | 115% | ▲ | 100% | 0% | 0% | 99% | 116% |
| 20241018 | 2,985 | 3,020 | 2,965 | 2,979 | 229,500 | 10 | 100% | 100% | 69% | ▲▲ | 99% | 0% | 0% | 99% | 117% |
| 20241021 | 2,994 | 3,005 | 2,941 | 2,956 | 199,900 | -23 | 99% | 99% | 87% | ▼ | 99% | 0% | 0% | 98% | 116% |
| 20241022 | 2,925 | 2,934 | 2,881 | 2,892 | 200,900 | -64 | 98% | 99% | 101% | ▼▼ | % | % | % | 96% | 113% |
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 | 37,400 | 24,400 | 2,000 | 9,500 | 35,400 | 14,900 |
| 2024-10-11 | 31,800 | 21,900 | 2,000 | 10,300 | 29,800 | 11,600 |
| 2024-10-04 | 8,100 | 23,900 | 1,900 | 9,800 | 6,200 | 14,100 |
| 2024-09-27 | 6,900 | 20,700 | 1,700 | 10,500 | 5,200 | 10,200 |
| 2024-09-20 | 6,500 | 32,500 | 1,600 | 6,500 | 4,900 | 26,000 |
| 2024-09-13 | 6,300 | 32,800 | 1,600 | 6,400 | 4,700 | 26,400 |
| 2024-09-06 | 5,100 | 33,400 | 1,700 | 7,500 | 3,400 | 25,900 |
| 2024-08-30 | 8,300 | 37,900 | 800 | 8,800 | 7,500 | 29,100 |
| 2024-08-23 | 2,500 | 13,000 | 500 | 4,000 | 2,000 | 9,000 |
| 2024-08-16 | 2,600 | 12,900 | 300 | 4,100 | 2,300 | 8,800 |
| 2024-08-09 | 1,400 | 16,400 | 300 | 3,700 | 1,100 | 12,700 |
| 2024-08-02 | 1,900 | 21,500 | 300 | 8,200 | 1,600 | 13,300 |
| 2024-07-26 | 3,600 | 21,700 | 400 | 7,900 | 3,200 | 13,800 |
| 2024-07-19 | 2,700 | 20,800 | 300 | 8,000 | 2,400 | 12,800 |
| 2024-07-12 | 2,000 | 24,700 | 300 | 10,300 | 1,700 | 14,400 |
| 2024-07-05 | 5,800 | 17,400 | 500 | 8,100 | 5,300 | 9,300 |
| 2024-06-28 | 3,400 | 15,300 | 300 | 7,100 | 3,100 | 8,200 |
| 2024-06-21 | 1,400 | 18,100 | 300 | 7,500 | 1,100 | 10,600 |
| 2024-06-14 | 1,600 | 18,000 | 300 | 8,000 | 1,300 | 10,000 |
| 2024-06-07 | 2,600 | 19,200 | 300 | 9,200 | 2,300 | 10,000 |
| 2024-05-31 | 2,100 | 22,400 | 300 | 8,400 | 1,800 | 14,000 |
| 2024-05-24 | 1,100 | 29,400 | 300 | 10,000 | 800 | 19,400 |
| 2024-05-17 | 1,800 | 24,600 | 300 | 8,800 | 1,500 | 15,800 |
| 2024-05-10 | 1,900 | 24,900 | 300 | 9,100 | 1,600 | 15,800 |
| 2024-05-02 | 1,800 | 24,500 | 300 | 8,900 | 1,500 | 15,600 |
| 2024-04-26 | 1,800 | 24,300 | 400 | 7,800 | 1,400 | 16,500 |
| 2024-04-19 | 2,900 | 16,400 | 500 | 5,900 | 2,400 | 10,500 |
| 2024-04-12 | 3,100 | 16,400 | 500 | 6,200 | 2,600 | 10,200 |
| 2024-04-05 | 5,800 | 28,400 | 1,500 | 11,000 | 4,300 | 17,400 |
| 2024-03-29 | 1,500 | 27,800 | 300 | 11,400 | 1,200 | 16,400 |
| 2024-03-22 | 2,900 | 30,400 | 800 | 9,900 | 2,100 | 20,500 |
| 2024-03-15 | 3,300 | 40,600 | 900 | 11,800 | 2,400 | 28,800 |
| 2024-03-08 | 1,600 | 57,300 | 1,100 | 12,700 | 500 | 44,600 |
| 2024-03-01 | 5,700 | 58,400 | 4,400 | 12,800 | 1,300 | 45,600 |
| 2024-02-22 | 1,249,400 | 83,500 | 1,244,000 | 17,200 | 5,400 | 66,300 |
| 2024-02-16 | 772,200 | 94,800 | 770,400 | 20,800 | 1,800 | 74,000 |
| 2024-02-09 | 356,700 | 83,200 | 355,600 | 18,100 | 1,100 | 65,100 |
| 2024-02-02 | 110,500 | 72,600 | 109,100 | 15,200 | 1,400 | 57,400 |
| 2024-01-26 | 33,900 | 68,400 | 33,400 | 12,200 | 500 | 56,200 |
| 2024-01-19 | 18,100 | 62,200 | 17,500 | 12,000 | 600 | 50,200 |
| 2024-01-12 | 10,600 | 58,300 | 8,700 | 21,300 | 1,900 | 37,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | サンエー | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241004 | 15:00 | サンエー | 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 |
| 20240705 | 15:00 | サンエー | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:00 | サンエー | 株式分割、株式分割に伴う定款変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ |
| 20240627 | 09:30 | サンエー | 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 |
| 20240528 | 15:00 | サンエー | 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 |
| 20240507 | 15:00 | サンエー | 代表取締役および役員の異動に関するお知らせ |
| 20240405 | 15:00 | サンエー | 2024年２月期決算短信[日本基準]（連結） |
| 20240205 | 16:00 | サンエー | 通期業績予想の修正及び配当予想の修正に関するお知らせ |