[2937]サンクゼール:【加工食品】久世福商店などの自社ブランドを中心とした加工食品の製造販売業
Yahoo! 【グロース/04食料品】 売上高:194670 当期純利益:3500 総資産:92450 時価:153億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,706 | 1,710 | 1,698 | 1,700 | 6,300 | -300 | 100% | ▼ | 2528 | 0 | 0 | 95% | 0% |
| 20251113 | 1,708 | 1,741 | 1,702 | 1,702 | 9,600 | 3,300 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20251114 | 1,702 | 1,721 | 1,700 | 1,716 | 6,500 | -3,100 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251117 | 1,715 | 1,715 | 1,688 | 1,694 | 9,600 | 3,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251118 | 1,704 | 1,704 | 1,691 | 1,698 | 3,900 | -5,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251119 | 1,691 | 1,700 | 1,688 | 1,688 | 3,500 | -400 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251120 | 1,690 | 1,699 | 1,680 | 1,683 | 7,100 | 3,600 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251121 | 1,683 | 1,689 | 1,680 | 1,686 | 2,000 | -5,100 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20251125 | 1,689 | 1,689 | 1,670 | 1,685 | 6,700 | 4,700 | 100% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20251126 | 1,673 | 1,684 | 1,673 | 1,680 | 5,300 | -1,400 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20251127 | 1,680 | 1,681 | 1,660 | 1,660 | 10,000 | 4,700 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251128 | 1,643 | 1,654 | 1,640 | 1,641 | 14,000 | 4,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251201 | 1,650 | 1,659 | 1,649 | 1,657 | 3,600 | -10,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251202 | 1,655 | 1,655 | 1,644 | 1,644 | 3,200 | -400 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251203 | 1,654 | 1,654 | 1,645 | 1,645 | 2,100 | -1,100 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251204 | 1,647 | 1,656 | 1,647 | 1,655 | 4,000 | 1,900 | 101% | ▲▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251205 | 1,655 | 1,656 | 1,649 | 1,650 | 4,500 | 500 | 100% | ▼ | 4117 | 0 | 0 | 96% | 1% |
| 20251208 | 1,650 | 1,656 | 1,647 | 1,647 | 5,000 | 500 | 100% | ▼▼ | 4777 | 0 | 0 | 96% | 0% |
| 20251209 | 1,645 | 1,650 | 1,640 | 1,650 | 5,500 | 500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251210 | 1,650 | 1,669 | 1,647 | 1,667 | 5,400 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251211 | 1,665 | 1,669 | 1,657 | 1,659 | 2,800 | -2,600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20251212 | 1,650 | 1,664 | 1,650 | 1,652 | 7,100 | 4,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29,300 | 17,200 | 20,100 | 0 | 9,200 | 17,200 |
| 2025-11-28 | 29,800 | 16,900 | 20,300 | 0 | 9,500 | 16,900 |
| 2025-11-21 | 29,000 | 17,400 | 19,800 | 0 | 9,200 | 17,400 |
| 2025-11-14 | 29,400 | 18,400 | 20,100 | 0 | 9,300 | 18,400 |