| 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 | 563 | 564 | 560 | 563 | 3,700 | 3 | 101% | 100% | 51% | ▲▲▲ | 98% | 101% | 111% | 100% | 105% |
| 20250121 | 563 | 563 | 554 | 554 | 3,600 | -9 | 98% | 98% | 97% | ▼ | 101% | 104% | 113% | 98% | 104% |
| 20250122 | 552 | 556 | 552 | 556 | 1,900 | 2 | 100% | 101% | 53% | ▲ | 100% | 110% | 112% | 99% | 104% |
| 20250123 | 556 | 556 | 549 | 555 | 5,800 | -1 | 100% | 100% | 305% | ▼ | 101% | 110% | 112% | 99% | 103% |
| 20250124 | 555 | 563 | 555 | 563 | 4,200 | 8 | 101% | 101% | 72% | ▲ | 101% | 113% | 111% | 100% | 105% |
| 20250127 | 563 | 568 | 555 | 568 | 9,400 | 5 | 101% | 101% | 224% | ▲▲ | 101% | 113% | 110% | 100% | 106% |
| 20250128 | 568 | 575 | 552 | 575 | 13,100 | 7 | 101% | 101% | 139% | ▲▲▲ | 106% | 109% | 108% | 100% | 106% |
| 20250129 | 578 | 610 | 578 | 610 | 70,200 | 35 | 106% | 106% | 536% | ▲▲▲▲ | 99% | 102% | 101% | 100% | 113% |
| 20250130 | 610 | 610 | 600 | 604 | 20,000 | -6 | 99% | 99% | 28% | ▼ | 107% | 103% | 102% | 99% | 112% |
| 20250131 | 600 | 639 | 595 | 639 | 50,700 | 35 | 106% | 107% | 254% | ▲ | 98% | 97% | 95% | 100% | 118% |
| 20250203 | 639 | 642 | 621 | 629 | 15,700 | -10 | 98% | 98% | 31% | ▼ | 99% | 98% | 95% | 98% | 114% |
| 20250204 | 627 | 627 | 600 | 622 | 9,300 | -7 | 99% | 99% | 59% | ▼▼ | 99% | 101% | 96% | 97% | 113% |
| 20250205 | 617 | 617 | 600 | 610 | 7,800 | -12 | 98% | 99% | 84% | ▼▼▼ | 101% | 102% | 97% | 95% | 111% |
| 20250206 | 611 | 618 | 590 | 618 | 18,000 | 8 | 101% | 101% | 231% | ▲ | 98% | 100% | 95% | 97% | 112% |
| 20250207 | 621 | 621 | 609 | 609 | 4,000 | -9 | 99% | 98% | 22% | ▼ | 101% | 101% | 97% | 95% | 111% |
| 20250210 | 609 | 615 | 609 | 615 | 2,300 | 6 | 101% | 101% | 58% | ▲ | 101% | 99% | 94% | 96% | 112% |
| 20250212 | 616 | 623 | 613 | 623 | 5,900 | 8 | 101% | 101% | 257% | ▲▲ | 100% | 97% | 93% | 97% | 113% |
| 20250213 | 624 | 624 | 617 | 622 | 5,100 | -1 | 100% | 100% | 86% | ▼ | 99% | 96% | 94% | 97% | 112% |
| 20250214 | 622 | 622 | 605 | 616 | 6,200 | -6 | 99% | 99% | 122% | ▼▼ | 101% | 97% | 97% | 96% | 111% |
| 20250217 | 606 | 610 | 599 | 610 | 11,800 | -6 | 99% | 101% | 190% | ▼▼▼ | 100% | 96% | 97% | 95% | 110% |
| 20250218 | 605 | 605 | 591 | 604 | 12,300 | -6 | 99% | 100% | 104% | ▼▼▼▼ | 99% | 98% | 97% | 95% | 109% |
| 20250219 | 604 | 605 | 580 | 595 | 48,400 | -9 | 99% | 99% | 393% | ▼▼▼▼▼ | 99% | 100% | 99% | 93% | 107% |
| 20250220 | 595 | 595 | 588 | 590 | 500 | -5 | 99% | 99% | 1% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 92% | 106% |
| 20250225 | 584 | 588 | 582 | 582 | 8,100 | -8 | 99% | 100% | 1620% | ▼▼▼▼▼▼▼ | 99% | 100% | 101% | 91% | 103% |
| 20250226 | 581 | 581 | 570 | 578 | 6,400 | -4 | 99% | 99% | 79% | ▼▼▼▼▼▼▼▼ | 102% | 98% | 101% | 90% | 102% |
| 20250227 | 581 | 593 | 568 | 593 | 2,500 | 15 | 103% | 102% | 39% | ▲ | 98% | 97% | 99% | 93% | 103% |
| 20250228 | 592 | 592 | 582 | 582 | 800 | -11 | 98% | 98% | 32% | ▼ | 100% | 99% | 101% | 91% | 101% |
| 20250303 | 584 | 584 | 574 | 582 | 1,800 | 0 | 100% | 100% | 225% | -- | 98% | 99% | 101% | 91% | 101% |
| 20250304 | 582 | 582 | 562 | 569 | 6,100 | -13 | 98% | 98% | 339% | ▼ | 99% | 100% | 102% | 89% | 100% |
| 20250305 | 579 | 580 | 560 | 571 | 8,300 | 2 | 100% | 99% | 136% | ▲ | 101% | 102% | 103% | 91% | 100% |
| 20250306 | 566 | 574 | 566 | 572 | 6,300 | 1 | 100% | 101% | 76% | ▲▲ | 100% | 101% | 102% | 92% | 101% |
| 20250307 | 576 | 580 | 571 | 578 | 1,200 | 6 | 101% | 100% | 19% | ▲▲▲ | 99% | 99% | 99% | 93% | 102% |
| 20250310 | 585 | 585 | 573 | 579 | 1,600 | 1 | 100% | 99% | 133% | ▲▲▲▲ | 100% | 101% | 102% | 93% | 102% |
| 20250311 | 579 | 582 | 575 | 577 | 2,200 | -2 | 100% | 100% | 138% | ▼ | 100% | 101% | 102% | 93% | 101% |
| 20250312 | 582 | 582 | 578 | 580 | 2,700 | 3 | 101% | 100% | 123% | ▲ | 100% | 101% | 101% | 93% | 102% |
| 20250313 | 584 | 584 | 581 | 582 | 1,500 | 2 | 100% | 100% | 56% | ▲▲ | 99% | 101% | 102% | 93% | 102% |
| 20250314 | 583 | 584 | 580 | 580 | 3,500 | -2 | 100% | 99% | 233% | ▼ | 101% | 101% | 102% | 93% | 102% |
| 20250317 | 580 | 585 | 580 | 583 | 1,800 | 3 | 101% | 101% | 51% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20250318 | 584 | 586 | 584 | 585 | 16,100 | 2 | 100% | 100% | 894% | ▲▲ | 101% | 99% | 101% | 96% | 103% |
| 20250319 | 585 | 588 | 584 | 588 | 700 | 3 | 101% | 101% | 4% | ▲▲▲ | 99% | 98% | 101% | 97% | 103% |
| 20250321 | 589 | 589 | 583 | 583 | 1,500 | -5 | 99% | 99% | 214% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20250324 | 584 | 585 | 573 | 585 | 4,400 | 2 | 100% | 100% | 293% | ▲ | 99% | 99% | 101% | 99% | 103% |
| 20250325 | 584 | 585 | 580 | 580 | 2,300 | -5 | 99% | 99% | 52% | ▼ | 99% | 98% | 101% | 98% | 102% |
| 20250326 | 580 | 585 | 576 | 576 | 600 | -4 | 99% | 99% | 26% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20250327 | 577 | 577 | 575 | 575 | 1,000 | -1 | 100% | 100% | 167% | ▼▼▼ | 103% | 101% | 103% | 97% | 101% |
| 20250328 | 561 | 580 | 561 | 580 | 700 | 5 | 101% | 103% | 70% | ▲ | 100% | 98% | 101% | 99% | 102% |
| 20250331 | 560 | 566 | 554 | 559 | 8,900 | -21 | 96% | 100% | 1271% | ▼ | 102% | 103% | 101% | 95% | 100% |
| 20250401 | 559 | 570 | 556 | 570 | 4,400 | 11 | 102% | 102% | 49% | ▲ | 98% | 103% | 98% | 97% | 102% |
| 20250402 | 577 | 577 | 565 | 566 | 1,400 | -4 | 99% | 98% | 32% | ▼ | 98% | 106% | 101% | 96% | 101% |
| 20250403 | 560 | 635 | 547 | 550 | 462,200 | -16 | 97% | 98% | 33014% | ▼▼ | 98% | 107% | 0% | 94% | 100% |
| 20250404 | 550 | 558 | 536 | 539 | 23,000 | -11 | 98% | 98% | 5% | ▼▼▼ | 109% | 110% | 0% | 92% | 100% |
| 20250408 | 528 | 620 | 527 | 578 | 356,900 | 39 | 107% | 109% | 1552% | ▲ | 101% | 99% | 0% | 98% | 107% |
| 20250409 | 585 | 592 | 550 | 592 | 45,900 | 14 | 102% | 101% | 13% | ▲▲ | 95% | 90% | 0% | 100% | 110% |
| 20250410 | 618 | 618 | 586 | 586 | 20,000 | -6 | 99% | 95% | 44% | ▼ | 100% | 99% | 0% | 99% | 109% |
| 20250411 | 566 | 566 | 556 | 565 | 10,000 | -21 | 96% | 100% | 50% | ▼▼ | 101% | 98% | 0% | 95% | 105% |
| 20250414 | 574 | 583 | 568 | 580 | 6,900 | 15 | 103% | 101% | 69% | ▲ | 97% | 98% | 0% | 98% | 108% |
| 20250415 | 578 | 578 | 556 | 559 | 10,500 | -21 | 96% | 97% | 152% | ▼ | 98% | 0% | 0% | 94% | 104% |
| 20250416 | 566 | 566 | 549 | 552 | 5,500 | -7 | 99% | 98% | 52% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20250417 | 556 | 565 | 556 | 558 | 7,900 | 6 | 101% | 100% | 144% | ▲ | 101% | 0% | 0% | 94% | 104% |
| 20250418 | 558 | 567 | 535 | 564 | 9,800 | 6 | 101% | 101% | 124% | ▲▲ | % | % | % | 95% | 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 | 5,100 | 119,100 | 5,100 | 14,500 | 0 | 104,600 |
| 2025-04-04 | 0 | 68,800 | 0 | 19,700 | 0 | 49,100 |
| 2025-03-28 | 0 | 69,200 | 0 | 19,900 | 0 | 49,300 |
| 2025-03-21 | 0 | 69,500 | 0 | 20,000 | 0 | 49,500 |
| 2025-03-14 | 0 | 70,700 | 0 | 19,800 | 0 | 50,900 |
| 2025-03-07 | 0 | 73,100 | 0 | 20,800 | 0 | 52,300 |
| 2025-02-28 | 0 | 74,500 | 0 | 20,300 | 0 | 54,200 |
| 2025-02-21 | 0 | 73,600 | 0 | 20,100 | 0 | 53,500 |
| 2025-02-14 | 0 | 97,000 | 0 | 46,300 | 0 | 50,700 |
| 2025-02-07 | 0 | 99,900 | 0 | 47,700 | 0 | 52,200 |
| 2025-01-31 | 0 | 98,600 | 0 | 47,700 | 0 | 50,900 |
| 2025-01-24 | 0 | 95,300 | 0 | 65,300 | 0 | 30,000 |
| 2025-01-17 | 0 | 98,800 | 0 | 68,900 | 0 | 29,900 |
| 2025-01-10 | 0 | 99,300 | 0 | 68,600 | 0 | 30,700 |
| 2024-12-27 | 0 | 84,300 | 0 | 49,600 | 0 | 34,700 |
| 2024-12-20 | 0 | 85,500 | 0 | 50,700 | 0 | 34,800 |
| 2024-12-13 | 0 | 96,300 | 0 | 50,500 | 0 | 45,800 |
| 2024-12-06 | 0 | 120,600 | 0 | 71,400 | 0 | 49,200 |
| 2024-11-29 | 0 | 113,800 | 0 | 48,700 | 0 | 65,100 |
| 2024-11-22 | 0 | 112,000 | 0 | 50,900 | 0 | 61,100 |
| 2024-11-15 | 0 | 84,400 | 0 | 25,400 | 0 | 59,000 |
| 2024-11-08 | 0 | 79,900 | 0 | 22,400 | 0 | 57,500 |
| 2024-11-01 | 0 | 77,000 | 0 | 22,400 | 0 | 54,600 |
| 2024-10-25 | 0 | 69,000 | 0 | 21,800 | 0 | 47,200 |
| 2024-10-18 | 0 | 69,000 | 0 | 21,900 | 0 | 47,100 |
| 2024-10-11 | 0 | 70,800 | 0 | 21,900 | 0 | 48,900 |
| 2024-10-04 | 0 | 76,100 | 0 | 21,700 | 0 | 54,400 |
| 2024-09-27 | 0 | 76,500 | 0 | 21,700 | 0 | 54,800 |
| 2024-09-20 | 0 | 75,900 | 0 | 21,400 | 0 | 54,500 |
| 2024-09-13 | 0 | 76,600 | 0 | 21,300 | 0 | 55,300 |
| 2024-09-06 | 0 | 77,100 | 0 | 21,300 | 0 | 55,800 |
| 2024-08-30 | 0 | 77,400 | 0 | 21,300 | 0 | 56,100 |
| 2024-08-23 | 0 | 48,800 | 0 | 22,200 | 0 | 26,600 |
| 2024-08-16 | 0 | 45,400 | 0 | 21,300 | 0 | 24,100 |
| 2024-08-09 | 0 | 58,000 | 0 | 34,400 | 0 | 23,600 |
| 2024-08-02 | 0 | 98,100 | 0 | 74,200 | 0 | 23,900 |
| 2024-07-26 | 0 | 102,600 | 0 | 78,300 | 0 | 24,300 |
| 2024-07-19 | 0 | 103,200 | 0 | 78,800 | 0 | 24,400 |
| 2024-07-12 | 0 | 103,200 | 0 | 78,900 | 0 | 24,300 |
| 2024-07-05 | 0 | 102,100 | 0 | 77,900 | 0 | 24,200 |
| 2024-06-28 | 0 | 101,000 | 0 | 76,900 | 0 | 24,100 |
| 2024-06-21 | 0 | 154,500 | 0 | 130,100 | 0 | 24,400 |
| 2024-06-14 | 0 | 153,900 | 0 | 129,400 | 0 | 24,500 |
| 2024-06-07 | 0 | 90,700 | 0 | 66,800 | 0 | 23,900 |
| 2024-05-31 | 0 | 91,900 | 0 | 67,700 | 0 | 24,200 |
| 2024-05-24 | 0 | 92,200 | 0 | 67,900 | 0 | 24,300 |
| 2024-05-17 | 0 | 92,300 | 0 | 67,900 | 0 | 24,400 |
| 2024-05-10 | 0 | 90,800 | 0 | 66,200 | 0 | 24,600 |
| 2024-05-02 | 0 | 84,700 | 0 | 60,600 | 0 | 24,100 |
| 2024-04-26 | 0 | 84,800 | 0 | 60,600 | 0 | 24,200 |
| 2024-04-19 | 0 | 35,900 | 0 | 11,400 | 0 | 24,500 |
| 2024-04-12 | 0 | 36,400 | 0 | 11,200 | 0 | 25,200 |
| 2024-04-05 | 0 | 35,800 | 0 | 11,000 | 0 | 24,800 |
| 2024-03-29 | 0 | 39,500 | 0 | 11,700 | 0 | 27,800 |
| 2024-03-22 | 0 | 34,500 | 0 | 11,200 | 0 | 23,300 |
| 2024-03-15 | 0 | 36,200 | 0 | 13,400 | 0 | 22,800 |
| 2024-03-08 | 0 | 34,800 | 0 | 11,900 | 0 | 22,900 |
| 2024-03-01 | 0 | 34,000 | 0 | 11,000 | 0 | 23,000 |
| 2024-02-22 | 0 | 34,400 | 0 | 11,900 | 0 | 22,500 |
| 2024-02-16 | 0 | 36,600 | 0 | 12,600 | 0 | 24,000 |
| 2024-02-09 | 0 | 40,800 | 0 | 13,600 | 0 | 27,200 |
| 2024-02-02 | 0 | 44,800 | 0 | 19,000 | 0 | 25,800 |
| 2024-01-26 | 0 | 49,100 | 0 | 18,900 | 0 | 30,200 |
| 2024-01-19 | 0 | 49,200 | 0 | 17,400 | 0 | 31,800 |
| 2024-01-12 | 0 | 42,800 | 0 | 14,600 | 0 | 28,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4234 | 1 | 株式会社サンエー化研 | 2025-04-19 23:27:01 |
| 4234 | 2 | 株式状況 | 株式会社サンエー化研 | 2024-06-19 03:38:04 |
| 4234 | 2 | 配当金 | 株式会社サンエー化研 | 2024-06-19 03:38:03 |
| 4234 | 2 | 財務ハイライト | 株式会社サンエー化研 | 2024-06-19 03:38:02 |
| 4234 | 2 | 連結財務諸表 | 株式会社サンエー化研 | 2024-06-19 03:38:01 |
| 4234 | 2 | 決算報告書 | 株式会社サンエー化研 | 2024-06-19 03:38:00 |
| 4234 | 2 | 決算説明会資料 | 株式会社サンエー化研 | 2024-06-19 03:37:59 |
| 4234 | 2 | 有価証券報告書・四半期報告書 | 株式会社サンエー化研 | 2024-06-19 03:37:58 |
| 4234 | 2 | 決算短信 | 株式会社サンエー化研 | 2024-06-19 03:37:56 |
| 4234 | 2 | 2024年02月14日第115期 第3四半期四半期報告書 (PDF形式:95KB) | 2024-06-18 21:46:41 |