| 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 | 793 | 808 | 788 | 797 | 98,600 | 4 | 101% | 101% | 138% | ▲ | 99% | 104% | 106% | 90% | 101% |
| 20240726 | 800 | 807 | 793 | 795 | 47,900 | -2 | 100% | 99% | 49% | ▼ | 101% | 100% | 105% | 91% | 100% |
| 20240729 | 807 | 817 | 800 | 817 | 45,300 | 22 | 103% | 101% | 95% | ▲ | 99% | 96% | 104% | 94% | 103% |
| 20240730 | 814 | 814 | 803 | 809 | 57,700 | -8 | 99% | 99% | 127% | ▼ | 103% | 95% | 105% | 94% | 102% |
| 20240731 | 808 | 832 | 805 | 832 | 50,100 | 23 | 103% | 103% | 87% | ▲ | 98% | 94% | 103% | 97% | 105% |
| 20240801 | 819 | 825 | 803 | 803 | 59,900 | -29 | 97% | 98% | 120% | ▼ | 98% | 96% | 106% | 94% | 101% |
| 20240802 | 800 | 810 | 783 | 783 | 88,000 | -20 | 98% | 98% | 147% | ▼ | 97% | 99% | 109% | 92% | 100% |
| 20240805 | 775 | 780 | 714 | 752 | 164,000 | -31 | 96% | 97% | 186% | ▼ | 103% | 103% | 113% | 89% | 100% |
| 20240806 | 752 | 791 | 750 | 771 | 107,000 | 19 | 103% | 103% | 65% | ▲ | 100% | 100% | 110% | 91% | 103% |
| 20240807 | 771 | 780 | 753 | 768 | 103,300 | -3 | 100% | 100% | 97% | ▼ | 101% | 103% | 112% | 91% | 102% |
| 20240808 | 756 | 781 | 754 | 761 | 51,400 | -7 | 99% | 101% | 50% | ▼ | 99% | 104% | 109% | 90% | 101% |
| 20240809 | 776 | 786 | 762 | 771 | 68,000 | 10 | 101% | 99% | 132% | ▲ | 100% | 105% | 110% | 91% | 103% |
| 20240813 | 770 | 773 | 763 | 770 | 43,700 | -1 | 100% | 100% | 64% | ▼ | 100% | 106% | 110% | 91% | 102% |
| 20240814 | 770 | 775 | 769 | 773 | 31,900 | 3 | 100% | 100% | 73% | ▲ | 100% | 105% | 110% | 91% | 103% |
| 20240815 | 772 | 785 | 771 | 775 | 46,900 | 2 | 100% | 100% | 147% | ▲▲ | 102% | 105% | 108% | 91% | 103% |
| 20240816 | 788 | 806 | 785 | 806 | 47,900 | 31 | 104% | 102% | 102% | ▲▲▲ | 100% | 106% | 107% | 97% | 107% |
| 20240819 | 797 | 799 | 790 | 797 | 50,300 | -9 | 99% | 100% | 105% | ▼ | 100% | 104% | 105% | 96% | 106% |
| 20240820 | 810 | 818 | 803 | 814 | 56,200 | 17 | 102% | 100% | 112% | ▲ | 101% | 105% | 105% | 98% | 108% |
| 20240821 | 803 | 820 | 803 | 810 | 58,900 | -4 | 100% | 101% | 105% | ▼ | 103% | 104% | 104% | 97% | 108% |
| 20240822 | 810 | 831 | 810 | 831 | 36,100 | 21 | 103% | 103% | 61% | ▲ | 101% | 100% | 100% | 100% | 111% |
| 20240823 | 838 | 848 | 835 | 845 | 35,900 | 14 | 102% | 101% | 99% | ▲▲ | 99% | 99% | 100% | 100% | 112% |
| 20240826 | 846 | 849 | 824 | 834 | 144,900 | -11 | 99% | 99% | 404% | ▼ | 100% | 100% | 100% | 99% | 111% |
| 20240827 | 840 | 846 | 834 | 841 | 23,700 | 7 | 101% | 100% | 16% | ▲ | 101% | 102% | 103% | 100% | 112% |
| 20240828 | 832 | 841 | 827 | 839 | 18,100 | -2 | 100% | 101% | 76% | ▼ | 101% | 102% | 103% | 99% | 112% |
| 20240829 | 832 | 844 | 832 | 841 | 28,600 | 2 | 100% | 101% | 158% | ▲ | 100% | 100% | 102% | 100% | 112% |
| 20240830 | 840 | 843 | 836 | 838 | 38,700 | -3 | 100% | 100% | 135% | ▼ | 99% | 100% | 102% | 99% | 111% |
| 20240902 | 839 | 849 | 831 | 834 | 31,600 | -4 | 100% | 99% | 82% | ▼▼ | 102% | 100% | 103% | 99% | 111% |
| 20240903 | 834 | 849 | 834 | 849 | 22,900 | 15 | 102% | 102% | 72% | ▲ | 100% | 100% | 103% | 100% | 112% |
| 20240904 | 838 | 848 | 833 | 836 | 37,300 | -13 | 98% | 100% | 163% | ▼ | 101% | 98% | 103% | 98% | 110% |
| 20240905 | 836 | 853 | 834 | 841 | 42,000 | 5 | 101% | 101% | 113% | ▲ | 100% | 97% | 102% | 99% | 111% |
| 20240906 | 841 | 841 | 832 | 838 | 28,400 | -3 | 100% | 100% | 68% | ▼ | 101% | 98% | 104% | 99% | 109% |
| 20240909 | 828 | 838 | 823 | 834 | 25,400 | -4 | 100% | 101% | 89% | ▼▼ | 99% | 99% | 103% | 98% | 108% |
| 20240910 | 832 | 834 | 815 | 823 | 23,000 | -11 | 99% | 99% | 91% | ▼▼▼ | 99% | 103% | 105% | 97% | 106% |
| 20240911 | 821 | 821 | 802 | 810 | 26,000 | -13 | 98% | 99% | 113% | ▼▼▼▼ | 99% | 103% | 105% | 95% | 105% |
| 20240912 | 820 | 825 | 810 | 812 | 41,600 | 2 | 100% | 99% | 160% | ▲ | 99% | 103% | 106% | 96% | 102% |
| 20240913 | 811 | 812 | 802 | 804 | 54,600 | -8 | 99% | 99% | 131% | ▼ | 100% | 101% | 105% | 95% | 101% |
| 20240917 | 819 | 825 | 814 | 821 | 49,300 | 17 | 102% | 100% | 90% | ▲ | 101% | 101% | 104% | 97% | 102% |
| 20240918 | 832 | 846 | 826 | 842 | 55,100 | 21 | 103% | 101% | 112% | ▲▲ | 99% | 102% | 103% | 99% | 105% |
| 20240919 | 842 | 847 | 834 | 834 | 43,800 | -8 | 99% | 99% | 79% | ▼ | 98% | 103% | 104% | 98% | 104% |
| 20240920 | 838 | 839 | 821 | 825 | 73,300 | -9 | 99% | 98% | 167% | ▼▼ | 100% | 103% | 104% | 97% | 103% |
| 20240924 | 831 | 838 | 827 | 827 | 47,900 | 2 | 100% | 100% | 65% | ▲ | 101% | 100% | 104% | 97% | 103% |
| 20240925 | 832 | 842 | 828 | 837 | 45,700 | 10 | 101% | 101% | 95% | ▲▲ | 101% | 98% | 102% | 99% | 104% |
| 20240926 | 849 | 859 | 842 | 859 | 127,800 | 22 | 103% | 101% | 280% | ▲▲▲ | 100% | 98% | 101% | 100% | 107% |
| 20240927 | 859 | 866 | 851 | 857 | 103,800 | -2 | 100% | 100% | 81% | ▼ | 99% | 102% | 104% | 100% | 107% |
| 20240930 | 835 | 845 | 823 | 824 | 90,400 | -33 | 96% | 99% | 87% | ▼▼ | 100% | 104% | 105% | 96% | 102% |
| 20241001 | 830 | 840 | 825 | 831 | 51,200 | 7 | 101% | 100% | 57% | ▲ | 98% | 103% | 104% | 97% | 103% |
| 20241002 | 838 | 842 | 824 | 824 | 69,300 | -7 | 99% | 98% | 135% | ▼ | 100% | 102% | 104% | 96% | 102% |
| 20241003 | 838 | 851 | 836 | 839 | 46,500 | 15 | 102% | 100% | 67% | ▲ | 101% | 102% | 103% | 98% | 104% |
| 20241004 | 840 | 855 | 840 | 850 | 54,900 | 11 | 101% | 101% | 118% | ▲▲ | 101% | 100% | 100% | 99% | 106% |
| 20241007 | 850 | 868 | 843 | 861 | 106,500 | 11 | 101% | 101% | 194% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241008 | 858 | 877 | 852 | 852 | 61,200 | -9 | 99% | 99% | 57% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241009 | 856 | 858 | 848 | 848 | 55,800 | -4 | 100% | 99% | 91% | ▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241010 | 850 | 854 | 836 | 854 | 41,400 | 6 | 101% | 100% | 74% | ▲ | 99% | 100% | 0% | 99% | 106% |
| 20241011 | 859 | 863 | 845 | 850 | 53,700 | -4 | 100% | 99% | 130% | ▼ | 101% | 102% | 0% | 99% | 106% |
| 20241015 | 855 | 869 | 852 | 864 | 52,500 | 14 | 102% | 101% | 98% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20241016 | 858 | 869 | 856 | 859 | 69,500 | -5 | 99% | 100% | 132% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241017 | 867 | 880 | 857 | 859 | 105,100 | 0 | 100% | 99% | 151% | -- | 98% | 0% | 0% | 99% | 104% |
| 20241018 | 863 | 866 | 843 | 846 | 68,100 | -13 | 98% | 98% | 65% | ▼ | 102% | 0% | 0% | 98% | 103% |
| 20241021 | 854 | 876 | 854 | 868 | 56,700 | 22 | 103% | 102% | 83% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20241022 | 868 | 868 | 853 | 853 | 40,000 | -15 | 98% | 98% | 71% | ▼ | % | % | % | 98% | 104% |
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 | 10,100 | 45,100 | 6,100 | 22,300 | 4,000 | 22,800 |
| 2024-10-11 | 6,500 | 24,000 | 3,000 | 8,300 | 3,500 | 15,700 |
| 2024-10-04 | 6,500 | 23,900 | 1,800 | 8,100 | 4,700 | 15,800 |
| 2024-09-27 | 7,300 | 34,900 | 300 | 9,800 | 7,000 | 25,100 |
| 2024-09-20 | 1,900 | 32,700 | 100 | 10,500 | 1,800 | 22,200 |
| 2024-09-13 | 2,500 | 31,700 | 100 | 12,700 | 2,400 | 19,000 |
| 2024-09-06 | 3,300 | 30,400 | 300 | 11,600 | 3,000 | 18,800 |
| 2024-08-30 | 2,800 | 34,100 | 200 | 12,300 | 2,600 | 21,800 |
| 2024-08-23 | 2,700 | 28,200 | 400 | 12,000 | 2,300 | 16,200 |
| 2024-08-16 | 2,300 | 30,700 | 100 | 11,400 | 2,200 | 19,300 |
| 2024-08-09 | 1,500 | 28,800 | 0 | 10,500 | 1,500 | 18,300 |
| 2024-08-02 | 2,200 | 38,400 | 0 | 13,900 | 2,200 | 24,500 |
| 2024-07-26 | 1,000 | 45,600 | 0 | 15,700 | 1,000 | 29,900 |
| 2024-07-19 | 2,200 | 32,700 | 0 | 9,200 | 2,200 | 23,500 |
| 2024-07-12 | 4,000 | 33,500 | 100 | 10,100 | 3,900 | 23,400 |
| 2024-07-05 | 9,000 | 25,100 | 2,100 | 6,600 | 6,900 | 18,500 |
| 2024-06-28 | 9,800 | 14,200 | 2,700 | 5,700 | 7,100 | 8,500 |
| 2024-06-21 | 7,800 | 33,100 | 2,400 | 5,400 | 5,400 | 27,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 16:30 | サーラ | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241004 | 16:30 | サーラ | 営業外収益（デリバティブ評価益）の計上に関するお知らせ |
| 20241004 | 16:30 | サーラ | 株主優待制度の拡充に関するお知らせ |
| 20240705 | 15:30 | サーラ | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:30 | サーラ | 2024年11月期 第2四半期連結決算発表参考資料 |
| 20240705 | 15:30 | サーラ | 通期連結業績予想の修正、配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240705 | 15:30 | サーラ | 営業外収益（デリバティブ評価益）の計上に関するお知らせ |
| 20240405 | 15:00 | サーラ | 2024年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240405 | 15:00 | サーラ | 営業外収益（デリバティブ評価益）の計上に関するお知らせ |
| 20240216 | 15:00 | サーラ | 当社連結子会社による株式取得（孫会社化）に関するお知らせ |
| 20240112 | 15:00 | サーラ | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | サーラ | 2023年11月期連結決算発表参考資料 |
| 20240112 | 15:00 | サーラ | 営業外収益（デリバティブ評価益）の計上に関するお知らせ |
| 20240112 | 15:00 | サーラ | 代表取締役、取締役及び執行役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2734 | 1 | 株式会社サーラコーポレーション | 2024-10-23 04:26:31 |
| 2734 | 2 | 2024/10/11 （英語版：第3四半期 決算短信）Consolidated Financial Results for the Nine Months Ended August 31, 2024(Under Japanese GAAP)（181KB） | 2024-10-11 23:32:34 |
| 2734 | 2 | 2024/10/04 2024年11月期 第3四半期決算短信〔日本基準〕（連結）（408KB） | 2024-10-04 18:31:35 |
| 2734 | 2 | 2024/10/04 株主優待制度の拡充に関するお知らせ（137KB） | 2024-10-04 18:31:33 |
| 2734 | 2 | 2024/10/04 米国ベンチャーキャピタルファンド「Counterpart Ventures Fund ３, L.P.」への出資について （672KB） | 2024-10-04 18:31:32 |
| 2734 | 2 | 2024/10/04 再エネ併設型蓄電所「サーラ東三河蓄電所」の建設を開始（329KB） | 2024-10-04 18:31:31 |
| 2734 | 2 | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） | IRインフォメーション | 株式会社サーラコーポレーション | 2024-10-04 18:30:45 |
| 2734 | 2 | 株主優待制度の拡充に関するお知らせ | IRインフォメーション | 株式会社サーラコーポレーション | 2024-10-04 18:30:43 |
| 2734 | 2 | 米国ベンチャーキャピタルファンド「Counterpart Ventures Fund ３, L.P.」への出資について | IRインフォメーション | 株式会社サーラコーポレーション | 2024-10-04 18:30:41 |
| 2734 | 2 | 再エネ併設型蓄電所「サーラ東三河蓄電所」の建設を開始 | IRインフォメーション | 株式会社サーラコーポレーション | 2024-10-04 18:30:40 |