| 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 | 231 | 233 | 229 | 231 | 77,000 | -3 | 99% | 100% | 67% | ▼ | 100% | 102% | 103% | 92% | 101% |
| 20250121 | 233 | 233 | 227 | 232 | 85,400 | 1 | 100% | 100% | 111% | ▲ | 100% | 101% | 103% | 93% | 101% |
| 20250122 | 233 | 234 | 230 | 234 | 44,700 | 2 | 101% | 100% | 52% | ▲▲ | 98% | 100% | 102% | 94% | 102% |
| 20250123 | 236 | 236 | 230 | 232 | 44,600 | -2 | 99% | 98% | 100% | ▼ | 101% | 99% | 103% | 93% | 101% |
| 20250124 | 235 | 237 | 231 | 237 | 119,900 | 5 | 102% | 101% | 269% | ▲ | 100% | 98% | 103% | 95% | 103% |
| 20250127 | 235 | 240 | 233 | 234 | 66,900 | -3 | 99% | 100% | 56% | ▼ | 100% | 98% | 103% | 94% | 102% |
| 20250128 | 234 | 235 | 232 | 235 | 75,000 | 1 | 100% | 100% | 112% | ▲ | 98% | 94% | 102% | 94% | 103% |
| 20250129 | 237 | 237 | 232 | 232 | 55,300 | -3 | 99% | 98% | 74% | ▼ | 100% | 95% | 105% | 93% | 101% |
| 20250130 | 231 | 233 | 230 | 231 | 75,400 | -1 | 100% | 100% | 136% | ▼▼ | 98% | 99% | 106% | 92% | 101% |
| 20250131 | 233 | 233 | 229 | 229 | 54,500 | -2 | 99% | 98% | 72% | ▼▼▼ | 97% | 101% | 111% | 92% | 100% |
| 20250203 | 229 | 229 | 221 | 222 | 191,300 | -7 | 97% | 97% | 351% | ▼▼▼▼ | 98% | 106% | 114% | 89% | 100% |
| 20250204 | 223 | 224 | 219 | 219 | 137,600 | -3 | 99% | 98% | 72% | ▼▼▼▼▼ | 100% | 108% | 115% | 88% | 100% |
| 20250205 | 220 | 223 | 220 | 220 | 85,500 | 1 | 100% | 100% | 62% | ▲ | 103% | 107% | 114% | 90% | 100% |
| 20250206 | 223 | 232 | 223 | 230 | 99,400 | 10 | 105% | 103% | 116% | ▲▲ | 99% | 102% | 109% | 96% | 105% |
| 20250207 | 233 | 235 | 231 | 231 | 73,400 | 1 | 100% | 99% | 74% | ▲▲▲ | 102% | 104% | 109% | 97% | 105% |
| 20250210 | 232 | 238 | 231 | 237 | 69,000 | 6 | 103% | 102% | 94% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 108% |
| 20250212 | 237 | 238 | 234 | 237 | 80,300 | 0 | 100% | 100% | 116% | -- | 100% | 101% | 107% | 100% | 108% |
| 20250213 | 237 | 239 | 235 | 238 | 78,800 | 1 | 100% | 100% | 98% | ▲ | 99% | 101% | 108% | 100% | 109% |
| 20250214 | 236 | 237 | 232 | 233 | 93,100 | -5 | 98% | 99% | 118% | ▼ | 103% | 101% | 107% | 98% | 106% |
| 20250217 | 235 | 241 | 233 | 241 | 100,500 | 8 | 103% | 103% | 108% | ▲ | 99% | 98% | 104% | 100% | 110% |
| 20250218 | 242 | 242 | 238 | 240 | 69,400 | -1 | 100% | 99% | 69% | ▼ | 101% | 101% | 105% | 100% | 110% |
| 20250219 | 237 | 239 | 234 | 239 | 98,700 | -1 | 100% | 101% | 142% | ▼▼ | 100% | 102% | 105% | 99% | 109% |
| 20250220 | 237 | 239 | 235 | 237 | 87,500 | -2 | 99% | 100% | 89% | ▼▼▼ | 102% | 106% | 108% | 98% | 108% |
| 20250225 | 232 | 237 | 231 | 236 | 120,900 | -1 | 100% | 102% | 138% | ▼▼▼▼ | 99% | 108% | 109% | 98% | 108% |
| 20250226 | 236 | 238 | 232 | 234 | 148,500 | -2 | 99% | 99% | 123% | ▼▼▼▼▼ | 103% | 109% | 112% | 97% | 107% |
| 20250227 | 233 | 239 | 233 | 239 | 58,300 | 5 | 102% | 103% | 39% | ▲ | 101% | 105% | 109% | 99% | 109% |
| 20250228 | 239 | 244 | 236 | 242 | 147,600 | 3 | 101% | 101% | 253% | ▲▲ | 101% | 103% | 107% | 100% | 111% |
| 20250303 | 244 | 247 | 241 | 246 | 83,800 | 4 | 102% | 101% | 57% | ▲▲▲ | 103% | 100% | 105% | 100% | 112% |
| 20250304 | 247 | 254 | 245 | 254 | 106,400 | 8 | 103% | 103% | 127% | ▲▲▲▲ | 99% | 98% | 103% | 100% | 116% |
| 20250305 | 252 | 252 | 246 | 249 | 99,700 | -5 | 98% | 99% | 94% | ▼ | 101% | 98% | 104% | 98% | 114% |
| 20250306 | 249 | 255 | 249 | 251 | 64,800 | 2 | 101% | 101% | 65% | ▲ | 98% | 98% | 104% | 99% | 115% |
| 20250307 | 249 | 249 | 244 | 245 | 64,200 | -6 | 98% | 98% | 99% | ▼ | 100% | 99% | 105% | 96% | 111% |
| 20250310 | 248 | 248 | 245 | 247 | 44,300 | 2 | 101% | 100% | 69% | ▲ | 99% | 102% | 106% | 97% | 107% |
| 20250311 | 245 | 245 | 238 | 243 | 109,400 | -4 | 98% | 99% | 247% | ▼ | 101% | 103% | 108% | 96% | 105% |
| 20250312 | 241 | 247 | 241 | 244 | 46,200 | 1 | 100% | 101% | 42% | ▲ | 99% | 102% | 101% | 96% | 105% |
| 20250313 | 245 | 246 | 242 | 242 | 98,700 | -2 | 99% | 99% | 214% | ▼ | 101% | 103% | 99% | 95% | 104% |
| 20250314 | 242 | 245 | 242 | 245 | 40,300 | 3 | 101% | 101% | 41% | ▲ | 100% | 100% | 95% | 96% | 105% |
| 20250317 | 250 | 250 | 245 | 249 | 49,300 | 4 | 102% | 100% | 122% | ▲▲ | 99% | 100% | 94% | 98% | 107% |
| 20250318 | 249 | 250 | 247 | 247 | 27,400 | -2 | 99% | 99% | 56% | ▼ | 100% | 104% | 92% | 97% | 106% |
| 20250319 | 249 | 252 | 247 | 250 | 71,900 | 3 | 101% | 100% | 262% | ▲ | 100% | 104% | 93% | 98% | 107% |
| 20250321 | 249 | 250 | 246 | 249 | 39,000 | -1 | 100% | 100% | 54% | ▼ | 100% | 104% | 93% | 98% | 106% |
| 20250324 | 250 | 250 | 247 | 250 | 53,400 | 1 | 100% | 100% | 137% | ▲ | 99% | 98% | 92% | 98% | 107% |
| 20250325 | 252 | 252 | 248 | 249 | 37,400 | -1 | 100% | 99% | 70% | ▼ | 104% | 96% | 93% | 98% | 106% |
| 20250326 | 249 | 258 | 248 | 258 | 135,100 | 9 | 104% | 104% | 361% | ▲ | 102% | 93% | 91% | 100% | 110% |
| 20250327 | 254 | 260 | 252 | 260 | 70,500 | 2 | 101% | 102% | 52% | ▲▲ | 96% | 91% | 90% | 100% | 109% |
| 20250328 | 257 | 257 | 248 | 248 | 106,500 | -12 | 95% | 96% | 151% | ▼ | 96% | 92% | 94% | 95% | 102% |
| 20250331 | 248 | 248 | 239 | 239 | 143,200 | -9 | 96% | 96% | 134% | ▼▼ | 99% | 90% | 97% | 92% | 100% |
| 20250401 | 240 | 243 | 237 | 237 | 69,600 | -2 | 99% | 99% | 49% | ▼▼▼ | 99% | 91% | 97% | 91% | 100% |
| 20250402 | 238 | 239 | 235 | 235 | 45,100 | -2 | 99% | 99% | 65% | ▼▼▼▼ | 99% | 99% | 101% | 90% | 100% |
| 20250403 | 230 | 232 | 226 | 228 | 126,400 | -7 | 97% | 99% | 280% | ▼▼▼▼▼ | 96% | 102% | 0% | 88% | 100% |
| 20250404 | 223 | 224 | 212 | 214 | 253,800 | -14 | 94% | 96% | 201% | ▼▼▼▼▼▼ | 108% | 111% | 0% | 82% | 100% |
| 20250408 | 201 | 218 | 201 | 217 | 105,900 | 3 | 101% | 108% | 42% | ▲ | 100% | 105% | 0% | 83% | 101% |
| 20250409 | 212 | 213 | 206 | 212 | 163,300 | -5 | 98% | 100% | 154% | ▼ | 99% | 96% | 0% | 82% | 100% |
| 20250410 | 230 | 231 | 223 | 227 | 97,200 | 15 | 107% | 99% | 60% | ▲ | 101% | 102% | 0% | 87% | 107% |
| 20250411 | 220 | 225 | 217 | 222 | 54,600 | -5 | 98% | 101% | 56% | ▼ | 99% | 103% | 0% | 85% | 105% |
| 20250414 | 226 | 227 | 223 | 223 | 57,000 | 1 | 100% | 99% | 104% | ▲ | 98% | 103% | 0% | 86% | 105% |
| 20250415 | 225 | 227 | 221 | 221 | 31,600 | -2 | 99% | 98% | 55% | ▼ | 100% | 0% | 0% | 85% | 104% |
| 20250416 | 221 | 224 | 220 | 220 | 46,200 | -1 | 100% | 100% | 146% | ▼▼ | 100% | 0% | 0% | 85% | 104% |
| 20250417 | 225 | 226 | 220 | 224 | 46,100 | 4 | 102% | 100% | 100% | ▲ | 104% | 0% | 0% | 86% | 106% |
| 20250418 | 224 | 233 | 224 | 232 | 79,900 | 8 | 104% | 104% | 173% | ▲▲ | % | % | % | 89% | 109% |
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 | 52,500 | 1,376,100 | 0 | 1,018,200 | 52,500 | 357,900 |
| 2025-04-04 | 19,400 | 1,410,400 | 0 | 1,013,400 | 19,400 | 397,000 |
| 2025-03-28 | 36,800 | 1,361,600 | 0 | 959,800 | 36,800 | 401,800 |
| 2025-03-21 | 45,700 | 1,401,800 | 0 | 951,900 | 45,700 | 449,900 |
| 2025-03-14 | 39,500 | 1,371,900 | 0 | 927,000 | 39,500 | 444,900 |
| 2025-03-07 | 51,200 | 1,372,700 | 0 | 928,000 | 51,200 | 444,700 |
| 2025-02-28 | 45,500 | 1,360,300 | 0 | 926,900 | 45,500 | 433,400 |
| 2025-02-21 | 15,100 | 1,378,800 | 0 | 930,400 | 15,100 | 448,400 |
| 2025-02-14 | 14,600 | 1,363,700 | 0 | 928,000 | 14,600 | 435,700 |
| 2025-02-07 | 20,900 | 1,382,900 | 0 | 925,900 | 20,900 | 457,000 |
| 2025-01-31 | 36,000 | 1,365,100 | 0 | 887,000 | 36,000 | 478,100 |
| 2025-01-24 | 41,700 | 1,347,600 | 0 | 880,400 | 41,700 | 467,200 |
| 2025-01-17 | 40,600 | 1,330,700 | 0 | 868,400 | 40,600 | 462,300 |
| 2025-01-10 | 18,300 | 1,315,000 | 0 | 850,900 | 18,300 | 464,100 |
| 2024-12-27 | 26,300 | 1,311,200 | 0 | 845,900 | 26,300 | 465,300 |
| 2024-12-20 | 34,900 | 1,317,700 | 0 | 851,200 | 34,900 | 466,500 |
| 2024-12-13 | 27,500 | 1,313,800 | 0 | 845,300 | 27,500 | 468,500 |
| 2024-12-06 | 28,700 | 1,286,400 | 0 | 828,700 | 28,700 | 457,700 |
| 2024-11-29 | 29,900 | 1,218,400 | 0 | 811,900 | 29,900 | 406,500 |
| 2024-11-22 | 38,800 | 1,190,800 | 0 | 809,200 | 38,800 | 381,600 |
| 2024-11-15 | 33,500 | 1,188,500 | 0 | 810,800 | 33,500 | 377,700 |
| 2024-11-08 | 59,800 | 1,207,600 | 0 | 811,600 | 59,800 | 396,000 |
| 2024-11-01 | 36,200 | 1,217,700 | 0 | 815,000 | 36,200 | 402,700 |
| 2024-10-25 | 36,900 | 1,228,900 | 0 | 815,000 | 36,900 | 413,900 |
| 2024-10-18 | 45,300 | 1,209,800 | 0 | 805,400 | 45,300 | 404,400 |
| 2024-10-11 | 54,900 | 1,185,900 | 0 | 785,400 | 54,900 | 400,500 |
| 2024-10-04 | 60,100 | 1,160,200 | 0 | 794,100 | 60,100 | 366,100 |
| 2024-09-27 | 56,500 | 1,135,700 | 0 | 794,700 | 56,500 | 341,000 |
| 2024-09-20 | 37,800 | 1,186,600 | 0 | 799,500 | 37,800 | 387,100 |
| 2024-09-13 | 30,900 | 1,205,500 | 0 | 820,700 | 30,900 | 384,800 |
| 2024-09-06 | 34,400 | 1,187,300 | 0 | 805,800 | 34,400 | 381,500 |
| 2024-08-30 | 49,700 | 1,234,700 | 0 | 818,900 | 49,700 | 415,800 |
| 2024-08-23 | 45,200 | 1,233,500 | 0 | 823,900 | 45,200 | 409,600 |
| 2024-08-16 | 38,200 | 1,160,300 | 0 | 790,600 | 38,200 | 369,700 |
| 2024-08-09 | 68,400 | 1,076,800 | 0 | 706,200 | 68,400 | 370,600 |
| 2024-08-02 | 81,100 | 1,123,900 | 0 | 756,600 | 81,100 | 367,300 |
| 2024-07-26 | 60,700 | 1,143,700 | 0 | 723,900 | 60,700 | 419,800 |
| 2024-07-19 | 83,800 | 1,166,800 | 0 | 731,400 | 83,800 | 435,400 |
| 2024-07-12 | 93,600 | 1,161,100 | 0 | 732,100 | 93,600 | 429,000 |
| 2024-07-05 | 76,100 | 1,184,500 | 0 | 723,200 | 76,100 | 461,300 |
| 2024-06-28 | 52,600 | 1,228,300 | 0 | 727,900 | 52,600 | 500,400 |
| 2024-06-21 | 61,500 | 1,244,500 | 0 | 726,200 | 61,500 | 518,300 |
| 2024-06-14 | 62,100 | 1,290,800 | 0 | 736,800 | 62,100 | 554,000 |
| 2024-06-07 | 31,700 | 1,313,700 | 0 | 738,900 | 31,700 | 574,800 |
| 2024-05-31 | 34,900 | 1,351,100 | 0 | 774,200 | 34,900 | 576,900 |
| 2024-05-24 | 26,300 | 1,481,100 | 0 | 828,700 | 26,300 | 652,400 |
| 2024-05-17 | 38,400 | 1,498,900 | 0 | 823,100 | 38,400 | 675,800 |
| 2024-05-10 | 57,400 | 1,448,600 | 0 | 840,500 | 57,400 | 608,100 |
| 2024-05-02 | 66,000 | 1,469,100 | 0 | 839,900 | 66,000 | 629,200 |
| 2024-04-26 | 74,800 | 1,520,200 | 0 | 836,400 | 74,800 | 683,800 |
| 2024-04-19 | 31,600 | 1,471,400 | 0 | 857,700 | 31,600 | 613,700 |
| 2024-04-12 | 38,900 | 1,513,200 | 0 | 861,800 | 38,900 | 651,400 |
| 2024-04-05 | 29,800 | 1,547,400 | 0 | 882,100 | 29,800 | 665,300 |
| 2024-03-29 | 56,900 | 1,582,500 | 0 | 897,500 | 56,900 | 685,000 |
| 2024-03-22 | 55,800 | 1,669,700 | 0 | 915,200 | 55,800 | 754,500 |
| 2024-03-15 | 48,200 | 1,687,800 | 0 | 888,300 | 48,200 | 799,500 |
| 2024-03-08 | 30,600 | 1,712,500 | 0 | 879,800 | 30,600 | 832,700 |
| 2024-03-01 | 16,500 | 1,773,800 | 0 | 891,800 | 16,500 | 882,000 |
| 2024-02-22 | 32,400 | 1,773,400 | 15,000 | 891,600 | 17,400 | 881,800 |
| 2024-02-16 | 44,000 | 1,772,700 | 15,000 | 885,800 | 29,000 | 886,900 |
| 2024-02-09 | 76,500 | 1,788,200 | 44,300 | 885,200 | 32,200 | 903,000 |
| 2024-02-02 | 93,100 | 1,733,800 | 45,000 | 822,100 | 48,100 | 911,700 |
| 2024-01-26 | 92,000 | 1,690,300 | 45,000 | 782,700 | 47,000 | 907,600 |
| 2024-01-19 | 90,100 | 1,584,300 | 45,000 | 760,200 | 45,100 | 824,100 |
| 2024-01-12 | 105,900 | 1,457,400 | 45,000 | 722,700 | 60,900 | 734,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-23 | モルガン・スタンレーMUFG証券株式会社 | 243,774 | 0.49% | ▼ | -6,400 | 270 | 272 | 266 | 269 | 52,000 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 250,174 | 0.51% | ▲ | 293 | 293 | 283 | 286 | 89,200 | |
| 2024-09-25 | Barclays Capital Securities Ltd | 228,500 | 0.46% | ▼ | -44,300 | 281 | 287 | 279 | 282 | 156,500 |
| 2024-09-12 | Barclays Capital Securities Ltd | 272,800 | 0.55% | ▲ | 265 | 272 | 265 | 271 | 133,300 | |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,900 | 0.49% | ▼ | -4,100 | 275 | 287 | 274 | 284 | 259,300 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,000 | 0.50% | ▲ | 262 | 270 | 261 | 267 | 165,600 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 236,200 | 0.48% | ▼ | -56,900 | 256 | 264 | 254 | 261 | 137,900 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,100 | 0.59% | ▼ | -2,600 | 315 | 318 | 309 | 310 | 151,100 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 295,700 | 0.60% | ▲ | 46,800 | 306 | 306 | 298 | 299 | 135,700 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 248,900 | 0.50% | ▲ | 302 | 309 | 298 | 300 | 157,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDY6 | 350 | 2025-03-17 15:41 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100U9PH | 350 | 2024-08-28 15:08 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TZZ2 | 350 | 2024-07-10 15:06 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TL6P | 350 | 2024-06-14 15:28 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100THHO | 350 | 2024-05-28 15:25 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TCET | 350 | 2024-05-07 15:17 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100T6U8 | 350 | 2024-04-02 15:31 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100SX9W | 350 | 2024-02-26 15:28 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4651 | 1 | TOP | 株式会社サニックス | 2025-04-20 00:24:34 |
| 4651 | 2 | 野村IR資産運用フェア2025出展のお知らせ | 2024-12-13 20:30:59 |
| 4651 | 2 | 持株会社体制への移行に伴う商号の変更及び定款の一部変更に関する定時株主総会の決議結果のお知らせ | 2024-06-28 21:32:33 |
| 4651 | 2 | 決算データ集（参考）(798KB) | 2024-06-18 18:00:43 |
| 4651 | 2 | 説明会資料(3,486KB) | 2024-06-18 18:00:42 |
| 4651 | 2 | 株式会社サニックス│株主・投資家の皆様へ TOP | 株式会社サニックス | 2024-06-14 23:06:50 |
| 4651 | 2 | 株式会社サニックス│FAQ/よくあるご質問（株主・投資家の皆様へ） | 株式会社サニックス | 2024-06-14 23:06:49 |
| 4651 | 2 | 株式会社サニックス│統合報告書 | 株式会社サニックス | 2024-06-14 23:06:48 |
| 4651 | 2 | 株式会社サニックス│有価証券報告書 | 株式会社サニックス | 2024-06-14 23:06:46 |
| 4651 | 2 | 株式会社サニックス│決算資料 | 株式会社サニックス | 2024-06-14 23:06:45 |