| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,150 | 1,158 | 1,143 | 1,146 | 800 | 14 | 101% | 100% | 50% | ▲▲ | 101% | 102% | 111% | 96% | 102% |
| 20250121 | 1,150 | 1,161 | 1,150 | 1,161 | 600 | 15 | 101% | 101% | 75% | ▲▲▲ | 99% | 102% | 110% | 97% | 104% |
| 20250122 | 1,165 | 1,169 | 1,155 | 1,155 | 1,000 | -6 | 99% | 99% | 167% | ▼ | 99% | 103% | 111% | 97% | 103% |
| 20250123 | 1,155 | 1,155 | 1,145 | 1,146 | 500 | -9 | 99% | 99% | 50% | ▼▼ | 101% | 103% | 112% | 96% | 102% |
| 20250124 | 1,146 | 1,167 | 1,146 | 1,160 | 1,300 | 14 | 101% | 101% | 260% | ▲ | 101% | 102% | 110% | 97% | 104% |
| 20250127 | 1,161 | 1,178 | 1,161 | 1,178 | 1,900 | 18 | 102% | 101% | 146% | ▲▲ | 101% | 101% | 108% | 99% | 105% |
| 20250128 | 1,180 | 1,189 | 1,180 | 1,189 | 800 | 11 | 101% | 101% | 42% | ▲▲▲ | 99% | 100% | 102% | 100% | 106% |
| 20250129 | 1,190 | 1,196 | 1,181 | 1,181 | 5,200 | -8 | 99% | 99% | 650% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20250130 | 1,179 | 1,184 | 1,173 | 1,181 | 700 | 0 | 100% | 100% | 13% | -- | 100% | 102% | 103% | 99% | 105% |
| 20250131 | 1,180 | 1,184 | 1,168 | 1,184 | 1,100 | 3 | 100% | 100% | 157% | ▲ | 100% | 105% | 103% | 99% | 105% |
| 20250203 | 1,185 | 1,186 | 1,184 | 1,186 | 800 | 2 | 100% | 100% | 73% | ▲▲ | 99% | 105% | 102% | 99% | 105% |
| 20250204 | 1,186 | 1,187 | 1,177 | 1,177 | 1,000 | -9 | 99% | 99% | 125% | ▼ | 101% | 108% | 103% | 99% | 105% |
| 20250205 | 1,178 | 1,192 | 1,178 | 1,191 | 1,800 | 14 | 101% | 101% | 180% | ▲ | 101% | 107% | 102% | 100% | 106% |
| 20250206 | 1,193 | 1,200 | 1,193 | 1,200 | 1,100 | 9 | 101% | 101% | 61% | ▲▲ | 103% | 100% | 101% | 100% | 107% |
| 20250207 | 1,205 | 1,247 | 1,199 | 1,247 | 3,100 | 47 | 104% | 103% | 282% | ▲▲▲ | 100% | 98% | 98% | 100% | 111% |
| 20250210 | 1,236 | 1,240 | 1,223 | 1,240 | 2,500 | -7 | 99% | 100% | 81% | ▼ | 103% | 97% | 98% | 99% | 110% |
| 20250212 | 1,243 | 1,278 | 1,230 | 1,278 | 5,900 | 38 | 103% | 103% | 236% | ▲ | 94% | 95% | 96% | 100% | 114% |
| 20250213 | 1,271 | 1,271 | 1,201 | 1,201 | 11,800 | -77 | 94% | 94% | 200% | ▼ | 99% | 101% | 101% | 94% | 107% |
| 20250214 | 1,200 | 1,201 | 1,190 | 1,191 | 3,100 | -10 | 99% | 99% | 26% | ▼▼ | 102% | 100% | 102% | 93% | 105% |
| 20250217 | 1,191 | 1,210 | 1,190 | 1,210 | 1,600 | 19 | 102% | 102% | 52% | ▲ | 99% | 99% | 100% | 95% | 106% |
| 20250218 | 1,214 | 1,215 | 1,198 | 1,204 | 1,000 | -6 | 100% | 99% | 63% | ▼ | 101% | 100% | 101% | 94% | 105% |
| 20250219 | 1,200 | 1,232 | 1,196 | 1,208 | 1,300 | 4 | 100% | 101% | 130% | ▲ | 100% | 101% | 100% | 95% | 105% |
| 20250220 | 1,199 | 1,202 | 1,195 | 1,195 | 900 | -13 | 99% | 100% | 69% | ▼ | 100% | 101% | 102% | 94% | 104% |
| 20250225 | 1,191 | 1,203 | 1,190 | 1,194 | 1,800 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 101% | 101% | 93% | 103% |
| 20250226 | 1,206 | 1,206 | 1,190 | 1,205 | 1,600 | 11 | 101% | 100% | 89% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20250227 | 1,205 | 1,208 | 1,205 | 1,205 | 1,700 | 0 | 100% | 100% | 106% | -- | 99% | 100% | 102% | 94% | 102% |
| 20250228 | 1,205 | 1,205 | 1,194 | 1,195 | 3,200 | -10 | 99% | 99% | 188% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20250303 | 1,224 | 1,224 | 1,207 | 1,207 | 800 | 12 | 101% | 99% | 25% | ▲ | 101% | 100% | 102% | 94% | 103% |
| 20250304 | 1,207 | 1,228 | 1,190 | 1,215 | 2,600 | 8 | 101% | 101% | 325% | ▲▲ | 100% | 100% | 102% | 95% | 103% |
| 20250305 | 1,200 | 1,208 | 1,200 | 1,200 | 700 | -15 | 99% | 100% | 27% | ▼ | 99% | 99% | 101% | 94% | 102% |
| 20250306 | 1,215 | 1,219 | 1,192 | 1,204 | 1,100 | 4 | 100% | 99% | 157% | ▲ | 100% | 99% | 102% | 94% | 102% |
| 20250307 | 1,204 | 1,210 | 1,204 | 1,210 | 900 | 6 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 102% | 95% | 102% |
| 20250310 | 1,200 | 1,206 | 1,195 | 1,195 | 5,300 | -15 | 99% | 100% | 589% | ▼ | 101% | 101% | 104% | 94% | 100% |
| 20250311 | 1,182 | 1,199 | 1,182 | 1,199 | 2,000 | 4 | 100% | 101% | 38% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20250312 | 1,199 | 1,200 | 1,190 | 1,197 | 1,200 | -2 | 100% | 100% | 60% | ▼ | 100% | 101% | 100% | 94% | 101% |
| 20250313 | 1,192 | 1,200 | 1,192 | 1,194 | 700 | -3 | 100% | 100% | 58% | ▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20250314 | 1,197 | 1,201 | 1,193 | 1,196 | 800 | 2 | 100% | 100% | 114% | ▲ | 100% | 102% | 98% | 98% | 100% |
| 20250317 | 1,197 | 1,200 | 1,196 | 1,197 | 1,300 | 1 | 100% | 100% | 163% | ▲▲ | 100% | 101% | 98% | 99% | 101% |
| 20250318 | 1,202 | 1,206 | 1,201 | 1,201 | 1,100 | 4 | 100% | 100% | 85% | ▲▲▲ | 100% | 102% | 97% | 99% | 101% |
| 20250319 | 1,197 | 1,207 | 1,197 | 1,200 | 3,000 | -1 | 100% | 100% | 273% | ▼ | 100% | 102% | 94% | 99% | 101% |
| 20250321 | 1,199 | 1,203 | 1,197 | 1,203 | 3,000 | 3 | 100% | 100% | 100% | ▲ | 101% | 102% | 93% | 99% | 101% |
| 20250324 | 1,205 | 1,220 | 1,203 | 1,220 | 2,200 | 17 | 101% | 101% | 73% | ▲▲ | 100% | 97% | 92% | 100% | 102% |
| 20250325 | 1,219 | 1,220 | 1,209 | 1,219 | 1,600 | -1 | 100% | 100% | 73% | ▼ | 101% | 98% | 93% | 100% | 102% |
| 20250326 | 1,213 | 1,220 | 1,210 | 1,220 | 2,000 | 1 | 100% | 101% | 125% | ▲ | 101% | 97% | 92% | 100% | 102% |
| 20250327 | 1,220 | 1,227 | 1,218 | 1,227 | 6,800 | 7 | 101% | 101% | 340% | ▲▲ | 100% | 100% | 95% | 100% | 103% |
| 20250328 | 1,184 | 1,190 | 1,170 | 1,188 | 3,700 | -39 | 97% | 100% | 54% | ▼ | 100% | 98% | 95% | 97% | 100% |
| 20250331 | 1,188 | 1,188 | 1,176 | 1,184 | 3,100 | -4 | 100% | 100% | 84% | ▼▼ | 99% | 95% | 95% | 96% | 100% |
| 20250401 | 1,184 | 1,184 | 1,171 | 1,171 | 2,300 | -13 | 99% | 99% | 74% | ▼▼▼ | 100% | 95% | 95% | 95% | 100% |
| 20250402 | 1,175 | 1,185 | 1,170 | 1,179 | 1,800 | 8 | 101% | 100% | 78% | ▲ | 100% | 94% | 96% | 96% | 101% |
| 20250403 | 1,164 | 1,165 | 1,142 | 1,165 | 1,600 | -14 | 99% | 100% | 89% | ▼ | 98% | 95% | 0% | 95% | 100% |
| 20250404 | 1,147 | 1,147 | 1,119 | 1,127 | 4,400 | -38 | 97% | 98% | 275% | ▼▼ | 98% | 96% | 0% | 92% | 100% |
| 20250408 | 1,145 | 1,145 | 1,090 | 1,120 | 4,100 | -7 | 99% | 98% | 93% | ▼▼▼ | 97% | 100% | 0% | 91% | 100% |
| 20250409 | 1,100 | 1,119 | 1,062 | 1,062 | 2,700 | -58 | 95% | 97% | 66% | ▼▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250410 | 1,109 | 1,109 | 1,063 | 1,093 | 1,700 | 31 | 103% | 99% | 63% | ▲ | 101% | 104% | 0% | 89% | 103% |
| 20250411 | 1,082 | 1,090 | 1,079 | 1,090 | 1,300 | -3 | 100% | 101% | 76% | ▼ | 99% | 102% | 0% | 89% | 103% |
| 20250414 | 1,104 | 1,120 | 1,091 | 1,095 | 1,900 | 5 | 100% | 99% | 146% | ▲ | 99% | 101% | 0% | 89% | 103% |
| 20250415 | 1,110 | 1,120 | 1,096 | 1,099 | 2,200 | 4 | 100% | 99% | 116% | ▲▲ | 101% | 0% | 0% | 90% | 103% |
| 20250416 | 1,110 | 1,123 | 1,099 | 1,123 | 2,800 | 24 | 102% | 101% | 127% | ▲▲▲ | 100% | 0% | 0% | 92% | 106% |
| 20250417 | 1,119 | 1,125 | 1,116 | 1,121 | 1,900 | -2 | 100% | 100% | 68% | ▼ | 100% | 0% | 0% | 91% | 106% |
| 20250418 | 1,120 | 1,120 | 1,100 | 1,118 | 4,000 | -3 | 100% | 100% | 211% | ▼▼ | % | % | % | 91% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 16,600 | 0 | 10,800 | 0 | 5,800 |
| 2025-04-04 | 0 | 17,400 | 0 | 11,900 | 0 | 5,500 |
| 2025-03-28 | 0 | 16,000 | 0 | 10,600 | 0 | 5,400 |
| 2025-03-21 | 0 | 16,400 | 0 | 11,100 | 0 | 5,300 |
| 2025-03-14 | 0 | 16,200 | 0 | 10,700 | 0 | 5,500 |
| 2025-03-07 | 0 | 16,200 | 0 | 10,200 | 0 | 6,000 |
| 2025-02-28 | 0 | 16,200 | 0 | 10,200 | 0 | 6,000 |
| 2025-02-21 | 0 | 16,400 | 0 | 10,200 | 0 | 6,200 |
| 2025-02-14 | 0 | 16,100 | 0 | 10,200 | 0 | 5,900 |
| 2025-02-07 | 0 | 17,100 | 0 | 10,800 | 0 | 6,300 |
| 2025-01-31 | 0 | 17,300 | 0 | 10,800 | 0 | 6,500 |
| 2025-01-24 | 0 | 19,300 | 0 | 10,900 | 0 | 8,400 |
| 2025-01-17 | 0 | 19,900 | 0 | 11,400 | 0 | 8,500 |
| 2025-01-10 | 0 | 19,500 | 0 | 11,500 | 0 | 8,000 |
| 2024-12-27 | 0 | 20,600 | 0 | 11,500 | 0 | 9,100 |
| 2024-12-20 | 0 | 22,800 | 0 | 11,600 | 0 | 11,200 |
| 2024-12-13 | 0 | 22,700 | 0 | 11,800 | 0 | 10,900 |
| 2024-12-06 | 0 | 24,600 | 0 | 12,000 | 0 | 12,600 |
| 2024-11-29 | 0 | 24,500 | 0 | 11,800 | 0 | 12,700 |
| 2024-11-22 | 0 | 25,000 | 0 | 11,700 | 0 | 13,300 |
| 2024-11-15 | 0 | 23,500 | 0 | 11,500 | 0 | 12,000 |
| 2024-11-08 | 0 | 20,500 | 0 | 11,300 | 0 | 9,200 |
| 2024-11-01 | 0 | 19,900 | 0 | 10,800 | 0 | 9,100 |
| 2024-10-25 | 0 | 21,300 | 0 | 10,900 | 0 | 10,400 |
| 2024-10-18 | 0 | 21,700 | 0 | 11,300 | 0 | 10,400 |
| 2024-10-11 | 0 | 22,400 | 0 | 11,800 | 0 | 10,600 |
| 2024-10-04 | 0 | 42,700 | 0 | 10,900 | 0 | 31,800 |
| 2024-09-27 | 0 | 54,100 | 0 | 10,800 | 0 | 43,300 |
| 2024-09-20 | 0 | 59,400 | 0 | 11,500 | 0 | 47,900 |
| 2024-09-13 | 0 | 59,700 | 0 | 11,400 | 0 | 48,300 |
| 2024-09-06 | 0 | 63,200 | 0 | 12,300 | 0 | 50,900 |
| 2024-08-30 | 0 | 66,900 | 0 | 14,500 | 0 | 52,400 |
| 2024-08-23 | 0 | 65,300 | 0 | 14,100 | 0 | 51,200 |
| 2024-08-16 | 0 | 65,000 | 0 | 13,900 | 0 | 51,100 |
| 2024-08-09 | 0 | 60,500 | 0 | 13,300 | 0 | 47,200 |
| 2024-08-02 | 0 | 63,400 | 0 | 20,100 | 0 | 43,300 |
| 2024-07-26 | 0 | 74,400 | 0 | 22,000 | 0 | 52,400 |
| 2024-07-19 | 0 | 76,400 | 0 | 23,800 | 0 | 52,600 |
| 2024-07-12 | 0 | 75,200 | 0 | 23,700 | 0 | 51,500 |
| 2024-07-05 | 0 | 50,600 | 0 | 23,700 | 0 | 26,900 |
| 2024-06-28 | 0 | 47,300 | 0 | 22,000 | 0 | 25,300 |
| 2024-06-21 | 0 | 47,400 | 0 | 25,300 | 0 | 22,100 |
| 2024-06-14 | 0 | 46,100 | 0 | 24,700 | 0 | 21,400 |
| 2024-06-07 | 0 | 47,000 | 0 | 25,600 | 0 | 21,400 |
| 2024-05-31 | 0 | 53,600 | 0 | 28,900 | 0 | 24,700 |
| 2024-05-24 | 0 | 51,900 | 0 | 28,100 | 0 | 23,800 |
| 2024-05-17 | 0 | 60,600 | 0 | 25,600 | 0 | 35,000 |
| 2024-05-10 | 0 | 62,200 | 0 | 30,300 | 0 | 31,900 |
| 2024-05-02 | 0 | 48,700 | 0 | 20,400 | 0 | 28,300 |
| 2024-04-26 | 0 | 46,600 | 0 | 19,900 | 0 | 26,700 |
| 2024-04-19 | 0 | 45,000 | 0 | 19,800 | 0 | 25,200 |
| 2024-04-12 | 0 | 42,300 | 0 | 22,200 | 0 | 20,100 |
| 2024-04-05 | 0 | 41,200 | 0 | 22,300 | 0 | 18,900 |
| 2024-03-29 | 0 | 29,800 | 0 | 16,000 | 0 | 13,800 |
| 2024-03-22 | 0 | 31,900 | 0 | 20,600 | 0 | 11,300 |
| 2024-03-15 | 0 | 79,300 | 0 | 65,900 | 0 | 13,400 |
| 2024-03-08 | 0 | 77,900 | 0 | 65,200 | 0 | 12,700 |
| 2024-03-01 | 0 | 95,700 | 0 | 82,500 | 0 | 13,200 |
| 2024-02-22 | 0 | 100,000 | 0 | 81,300 | 0 | 18,700 |
| 2024-02-16 | 0 | 98,800 | 0 | 80,900 | 0 | 17,900 |
| 2024-02-09 | 0 | 97,600 | 0 | 79,500 | 0 | 18,100 |
| 2024-02-02 | 0 | 106,000 | 0 | 80,400 | 0 | 25,600 |
| 2024-01-26 | 0 | 109,800 | 0 | 79,800 | 0 | 30,000 |
| 2024-01-19 | 0 | 97,900 | 0 | 66,800 | 0 | 31,100 |
| 2024-01-12 | 0 | 103,600 | 0 | 83,700 | 0 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:40 | サンコーテクノ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241129 | 17:00 | サンコーテクノ | 2025年3月期第２四半期 決算説明会資料 |
| 20241107 | 15:40 | サンコーテクノ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | サンコーテクノ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | サンコーテクノ | 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 |
| 20240717 | 13:30 | サンコーテクノ | 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 |
| 20240531 | 15:00 | サンコーテクノ | 2024年3月期 決算説明会資料 |
| 20240515 | 15:00 | サンコーテクノ | 剰余金の配当に関するお知らせ |
| 20240510 | 14:30 | サンコーテクノ | 2024 年3 月期配当予想の修正（増配）について |
| 20240510 | 14:30 | サンコーテクノ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | サンコーテクノ | 2024年３月期第３四半期決算短信 〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3435 | 1 | あと施工アンカーのサンコーテクノ | 2025-04-19 22:26:15 |
| 3435 | 2 | 第60回定時株主総会決議ご通知 | 2024-06-26 19:52:48 |
| 3435 | 2 | 株主通信「第60期 事業のご報告」 | 2024-06-26 19:52:46 |
| 3435 | 2 | 第60回定時株主総会招集ご通知 | 2024-06-21 13:44:27 |
| 3435 | 2 | IRお問合せ窓口のWeb応対一本化のご案内とお願い - あと施工アンカーのサンコーテクノ | 2024-06-21 13:29:04 |
| 3435 | 2 | その他のIR情報 - あと施工アンカーのサンコーテクノ | 2024-06-21 13:28:58 |
| 3435 | 2 | 株主・株式情報 - あと施工アンカーのサンコーテクノ | 2024-06-21 13:28:44 |
| 3435 | 2 | IR ライブラリー - あと施工アンカーのサンコーテクノ | 2024-06-21 13:28:42 |
| 3435 | 2 | 個人投資家の皆さまへ - あと施工アンカーのサンコーテクノ | 2024-06-18 06:23:02 |
| 3435 | 2 | IRニュース - あと施工アンカーのサンコーテクノ | 2024-06-14 11:13:26 |