[4443]Ｓａｎｓａｎ:【名刺管理】法人向け、個人向けアプリも
Yahoo! 【プライム/25情報･通信業】 売上高:432020 当期純利益:4240 総資産:479840 時価:2197億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,657 | 1,683 | 1,633 | 1,640 | 568,700 | 135,300 | 97% | ▼▼▼▼▼ | 7777 | 24 | 5 | 90% | 0% |
| 20251120 | 1,656 | 1,682 | 1,650 | 1,660 | 417,000 | -151,700 | 101% | ▲ | 8282 | 0 | 4 | 91% | 1% |
| 20251121 | 1,646 | 1,703 | 1,639 | 1,702 | 422,900 | 5,900 | 103% | ▲▲ | 1771 | 0 | 3 | 93% | 4% |
| 20251125 | 1,708 | 1,723 | 1,646 | 1,668 | 528,300 | 105,400 | 98% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20251126 | 1,699 | 1,767 | 1,675 | 1,762 | 757,000 | 228,700 | 106% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20251127 | 1,745 | 1,759 | 1,715 | 1,725 | 386,900 | -370,100 | 98% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20251128 | 1,717 | 1,719 | 1,683 | 1,686 | 394,300 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20251201 | 1,680 | 1,702 | 1,657 | 1,658 | 344,700 | -49,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 1% |
| 20251202 | 1,667 | 1,675 | 1,648 | 1,669 | 233,600 | -111,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20251203 | 1,674 | 1,686 | 1,642 | 1,642 | 332,400 | 98,800 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251204 | 1,657 | 1,692 | 1,648 | 1,692 | 294,400 | -38,000 | 103% | ▲ | 2282 | 51 | 0 | 95% | 3% |
| 20251205 | 1,674 | 1,696 | 1,640 | 1,640 | 443,300 | 148,900 | 97% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251208 | 1,651 | 1,667 | 1,625 | 1,665 | 301,400 | -141,900 | 102% | ▲ | 8882 | 0 | 10 | 94% | 2% |
| 20251209 | 1,670 | 1,687 | 1,640 | 1,648 | 332,400 | 31,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20251210 | 1,657 | 1,659 | 1,627 | 1,642 | 351,200 | 18,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251211 | 1,632 | 1,640 | 1,590 | 1,591 | 543,200 | 192,000 | 97% | ▼▼▼ | 7777 | 24 | 7 | 90% | 0% |
| 20251212 | 1,623 | 1,694 | 1,617 | 1,682 | 667,600 | 124,400 | 106% | ▲ | 1171 | 0 | 4 | 95% | 6% |
| 20251215 | 1,668 | 1,721 | 1,657 | 1,696 | 392,700 | -274,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251216 | 1,707 | 1,710 | 1,683 | 1,688 | 406,200 | 13,500 | 100% | ▼ | 7117 | 0 | 0 | 96% | 6% |
| 20251217 | 1,710 | 1,714 | 1,680 | 1,710 | 535,500 | 129,300 | 101% | ▲ | 1711 | 0 | 0 | 97% | 7% |
| 20251218 | 1,697 | 1,715 | 1,692 | 1,711 | 425,200 | -110,300 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 8% |
| 20251219 | 1,727 | 1,760 | 1,707 | 1,737 | 527,500 | 102,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 656,700 | 295,000 | 273,600 | 47,700 | 383,100 | 247,300 |
| 2025-12-05 | 700,500 | 213,300 | 282,400 | 47,400 | 418,100 | 165,900 |
| 2025-11-28 | 674,400 | 215,600 | 280,500 | 47,400 | 393,900 | 168,200 |
| 2025-11-21 | 663,500 | 195,500 | 271,600 | 47,200 | 391,900 | 148,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 11:06 | S100VKQF | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-04 15:56 | S100VKL3 | 寺田 親弘 | 変更報告書 |
| 2025-03-14 15:42 | S100VEM7 | 寺田 親弘 | 変更報告書 |
| 2024-12-17 15:49 | S100UYIS | 寺田 親弘 | 変更報告書 |
| 2024-12-17 15:48 | S100UYIH | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-17 15:47 | S100UYIA | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-17 15:47 | S100UYIG | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-19 15:09 | S100U2P3 | Ｇｒｅｅｎｏａｋｓ Ｃａｐｉｔａｌ Ｐａｒｔｎｅｒｓ ＬＬＣ | 変更報告書 |
| 2024-04-22 15:02 | S100TAMX | Ｇｒｅｅｎｏａｋｓ Ｃａｐｉｔａｌ Ｐａｒｔｎｅｒｓ ＬＬＣ | 変更報告書 |
| 2024-04-16 15:02 | S100TA51 | 寺田 親弘 | 変更報告書 |
| 2024-03-29 15:00 | S100T6CA | 寺田 親弘 | 変更報告書 |
| 2024-03-29 15:00 | S100T6CD | 寺田 親弘 | 変更報告書 |
| 2024-03-29 14:53 | S100T6C8 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:52 | S100T6C5 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:50 | S100T6C2 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:48 | S100T6BY | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |