| 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 | 3,835 | 3,895 | 3,835 | 3,860 | 6,000 | 80 | 102% | 101% | 136% | ▲ | 99% | 100% | 103% | 98% | 104% |
| 20250121 | 3,895 | 3,895 | 3,840 | 3,870 | 3,900 | 10 | 100% | 99% | 65% | ▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20250122 | 3,920 | 3,930 | 3,900 | 3,910 | 2,500 | 40 | 101% | 100% | 64% | ▲▲▲ | 99% | 101% | 103% | 99% | 105% |
| 20250123 | 3,900 | 3,925 | 3,835 | 3,850 | 3,600 | -60 | 98% | 99% | 144% | ▼ | 99% | 103% | 104% | 98% | 104% |
| 20250124 | 3,860 | 3,885 | 3,810 | 3,835 | 2,400 | -15 | 100% | 99% | 67% | ▼▼ | 101% | 102% | 103% | 97% | 103% |
| 20250127 | 3,885 | 3,905 | 3,875 | 3,905 | 1,600 | 70 | 102% | 101% | 67% | ▲ | 101% | 101% | 103% | 99% | 105% |
| 20250128 | 3,905 | 3,945 | 3,865 | 3,945 | 4,600 | 40 | 101% | 101% | 288% | ▲▲ | 99% | 98% | 102% | 100% | 106% |
| 20250129 | 3,945 | 3,945 | 3,890 | 3,895 | 2,400 | -50 | 99% | 99% | 52% | ▼ | 102% | 100% | 102% | 99% | 105% |
| 20250130 | 3,895 | 3,975 | 3,895 | 3,970 | 4,200 | 75 | 102% | 102% | 175% | ▲ | 101% | 100% | 101% | 100% | 107% |
| 20250131 | 3,935 | 3,955 | 3,865 | 3,955 | 3,900 | -15 | 100% | 101% | 93% | ▼ | 97% | 99% | 100% | 100% | 107% |
| 20250203 | 3,970 | 3,970 | 3,840 | 3,840 | 7,700 | -115 | 97% | 97% | 197% | ▼▼ | 99% | 101% | 105% | 97% | 104% |
| 20250204 | 3,895 | 3,910 | 3,860 | 3,860 | 3,700 | 20 | 101% | 99% | 48% | ▲ | 99% | 100% | 104% | 97% | 104% |
| 20250205 | 3,920 | 3,920 | 3,880 | 3,885 | 2,700 | 25 | 101% | 99% | 73% | ▲▲ | 101% | 103% | 105% | 98% | 105% |
| 20250206 | 3,885 | 3,940 | 3,880 | 3,920 | 3,300 | 35 | 101% | 101% | 122% | ▲▲▲ | 100% | 102% | 104% | 99% | 106% |
| 20250207 | 3,920 | 3,990 | 3,910 | 3,925 | 3,900 | 5 | 100% | 100% | 118% | ▲▲▲▲ | 99% | 102% | 105% | 99% | 106% |
| 20250210 | 3,910 | 3,940 | 3,890 | 3,890 | 3,600 | -35 | 99% | 99% | 92% | ▼ | 101% | 102% | 105% | 98% | 105% |
| 20250212 | 3,900 | 3,955 | 3,900 | 3,925 | 2,800 | 35 | 101% | 101% | 78% | ▲ | 101% | 100% | 104% | 99% | 104% |
| 20250213 | 3,960 | 4,020 | 3,960 | 4,010 | 7,900 | 85 | 102% | 101% | 282% | ▲▲ | 99% | 98% | 103% | 100% | 106% |
| 20250214 | 4,010 | 4,035 | 3,960 | 3,975 | 4,700 | -35 | 99% | 99% | 59% | ▼ | 100% | 97% | 106% | 99% | 105% |
| 20250217 | 3,960 | 3,960 | 3,930 | 3,960 | 5,800 | -15 | 100% | 100% | 123% | ▼▼ | 100% | 96% | 107% | 99% | 103% |
| 20250218 | 3,955 | 3,960 | 3,915 | 3,960 | 3,100 | 0 | 100% | 100% | 53% | -- | 99% | 95% | 108% | 99% | 103% |
| 20250219 | 3,945 | 3,945 | 3,875 | 3,910 | 6,700 | -50 | 99% | 99% | 216% | ▼ | 98% | 96% | 109% | 98% | 102% |
| 20250220 | 3,910 | 3,910 | 3,810 | 3,825 | 11,900 | -85 | 98% | 98% | 178% | ▼▼ | 100% | 103% | 113% | 95% | 100% |
| 20250225 | 3,795 | 3,875 | 3,770 | 3,790 | 16,100 | -35 | 99% | 100% | 135% | ▼▼▼ | 100% | 106% | 114% | 95% | 100% |
| 20250226 | 3,745 | 3,830 | 3,730 | 3,730 | 18,000 | -60 | 98% | 100% | 112% | ▼▼▼▼ | 100% | 110% | 116% | 93% | 100% |
| 20250227 | 3,700 | 3,775 | 3,680 | 3,700 | 39,000 | -30 | 99% | 100% | 217% | ▼▼▼▼▼ | 101% | 110% | 116% | 92% | 100% |
| 20250228 | 3,700 | 3,820 | 3,700 | 3,750 | 36,900 | 50 | 101% | 101% | 95% | ▲ | 103% | 107% | 112% | 94% | 101% |
| 20250303 | 3,810 | 3,930 | 3,790 | 3,920 | 74,100 | 170 | 105% | 103% | 201% | ▲▲ | 102% | 104% | 109% | 98% | 106% |
| 20250304 | 3,925 | 3,985 | 3,910 | 3,985 | 22,000 | 65 | 102% | 102% | 30% | ▲▲▲ | 102% | 103% | 107% | 99% | 108% |
| 20250305 | 3,990 | 4,070 | 3,990 | 4,065 | 25,900 | 80 | 102% | 102% | 118% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 110% |
| 20250306 | 4,110 | 4,110 | 4,020 | 4,075 | 32,400 | 10 | 100% | 99% | 125% | ▲▲▲▲▲ | 101% | 102% | 106% | 100% | 110% |
| 20250307 | 4,020 | 4,095 | 4,000 | 4,045 | 17,200 | -30 | 99% | 101% | 53% | ▼ | 101% | 101% | 106% | 99% | 109% |
| 20250310 | 4,050 | 4,095 | 4,025 | 4,095 | 16,300 | 50 | 101% | 101% | 95% | ▲ | 100% | 101% | 105% | 100% | 111% |
| 20250311 | 4,085 | 4,085 | 4,010 | 4,085 | 6,400 | -10 | 100% | 100% | 39% | ▼ | 100% | 102% | 102% | 100% | 110% |
| 20250312 | 4,100 | 4,110 | 4,060 | 4,100 | 15,500 | 15 | 100% | 100% | 242% | ▲ | 100% | 103% | 96% | 100% | 111% |
| 20250313 | 4,110 | 4,135 | 4,080 | 4,110 | 31,200 | 10 | 100% | 100% | 201% | ▲▲ | 100% | 104% | 93% | 100% | 111% |
| 20250314 | 4,110 | 4,135 | 4,080 | 4,090 | 19,100 | -20 | 100% | 100% | 61% | ▼ | 100% | 103% | 92% | 100% | 111% |
| 20250317 | 4,140 | 4,170 | 4,115 | 4,140 | 21,000 | 50 | 101% | 100% | 110% | ▲ | 100% | 101% | 90% | 100% | 112% |
| 20250318 | 4,170 | 4,225 | 4,170 | 4,185 | 8,900 | 45 | 101% | 100% | 42% | ▲▲ | 101% | 102% | 87% | 100% | 113% |
| 20250319 | 4,190 | 4,270 | 4,190 | 4,225 | 7,200 | 40 | 101% | 101% | 81% | ▲▲▲ | 101% | 101% | 87% | 100% | 114% |
| 20250321 | 4,225 | 4,315 | 4,225 | 4,270 | 9,100 | 45 | 101% | 101% | 126% | ▲▲▲▲ | 98% | 97% | 85% | 100% | 115% |
| 20250324 | 4,320 | 4,320 | 4,170 | 4,225 | 22,400 | -45 | 99% | 98% | 246% | ▼ | 98% | 93% | 85% | 99% | 114% |
| 20250325 | 4,280 | 4,280 | 4,180 | 4,205 | 9,500 | -20 | 100% | 98% | 42% | ▼▼ | 102% | 91% | 87% | 98% | 114% |
| 20250326 | 4,185 | 4,290 | 4,185 | 4,275 | 8,800 | 70 | 102% | 102% | 93% | ▲ | 99% | 91% | 87% | 100% | 116% |
| 20250327 | 4,205 | 4,245 | 4,140 | 4,175 | 38,700 | -100 | 98% | 99% | 440% | ▼ | 97% | 92% | 89% | 98% | 113% |
| 20250328 | 4,085 | 4,085 | 3,940 | 3,965 | 39,900 | -210 | 95% | 97% | 103% | ▼▼ | 98% | 94% | 94% | 93% | 106% |
| 20250331 | 3,900 | 3,935 | 3,775 | 3,810 | 13,500 | -155 | 96% | 98% | 34% | ▼▼▼ | 99% | 89% | 95% | 89% | 100% |
| 20250401 | 3,855 | 3,860 | 3,815 | 3,815 | 5,400 | 5 | 100% | 99% | 40% | ▲ | 98% | 87% | 95% | 89% | 100% |
| 20250402 | 3,845 | 3,845 | 3,760 | 3,770 | 6,700 | -45 | 99% | 98% | 124% | ▼ | 100% | 94% | 100% | 88% | 100% |
| 20250403 | 3,650 | 3,690 | 3,600 | 3,660 | 13,900 | -110 | 97% | 100% | 207% | ▼▼ | 95% | 97% | 0% | 86% | 100% |
| 20250404 | 3,590 | 3,595 | 3,300 | 3,415 | 20,600 | -245 | 93% | 95% | 148% | ▼▼▼ | 103% | 108% | 0% | 80% | 100% |
| 20250408 | 3,245 | 3,440 | 3,245 | 3,355 | 12,700 | -60 | 98% | 103% | 62% | ▼▼▼▼ | 97% | 106% | 0% | 78% | 100% |
| 20250409 | 3,320 | 3,320 | 3,205 | 3,230 | 8,300 | -125 | 96% | 97% | 65% | ▼▼▼▼▼ | 99% | 101% | 0% | 76% | 100% |
| 20250410 | 3,480 | 3,480 | 3,370 | 3,445 | 8,100 | 215 | 107% | 99% | 98% | ▲ | 103% | 105% | 0% | 81% | 107% |
| 20250411 | 3,375 | 3,490 | 3,290 | 3,470 | 8,000 | 25 | 101% | 103% | 99% | ▲▲ | 99% | 103% | 0% | 81% | 107% |
| 20250414 | 3,535 | 3,540 | 3,490 | 3,500 | 4,800 | 30 | 101% | 99% | 60% | ▲▲▲ | 101% | 104% | 0% | 82% | 108% |
| 20250415 | 3,500 | 3,530 | 3,500 | 3,530 | 2,400 | 30 | 101% | 101% | 50% | ▲▲▲▲ | 98% | 0% | 0% | 83% | 109% |
| 20250416 | 3,545 | 3,550 | 3,490 | 3,490 | 5,700 | -40 | 99% | 98% | 238% | ▼ | 101% | 0% | 0% | 82% | 108% |
| 20250417 | 3,510 | 3,555 | 3,500 | 3,550 | 1,100 | 60 | 102% | 101% | 19% | ▲ | 101% | 0% | 0% | 83% | 110% |
| 20250418 | 3,620 | 3,655 | 3,595 | 3,655 | 6,000 | 105 | 103% | 101% | 545% | ▲▲ | % | % | % | 85% | 113% |
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 | 100 | 15,200 | 100 | 5,200 | 0 | 10,000 |
| 2025-04-04 | 100 | 15,800 | 100 | 6,000 | 0 | 9,800 |
| 2025-03-28 | 5,300 | 12,200 | 5,300 | 5,200 | 0 | 7,000 |
| 2025-03-21 | 255,300 | 13,900 | 255,300 | 5,500 | 0 | 8,400 |
| 2025-03-14 | 238,400 | 14,200 | 238,400 | 5,900 | 0 | 8,300 |
| 2025-03-07 | 188,500 | 14,600 | 188,500 | 6,200 | 0 | 8,400 |
| 2025-02-28 | 67,700 | 23,000 | 67,700 | 7,800 | 0 | 15,200 |
| 2025-02-21 | 13,700 | 11,100 | 13,700 | 6,100 | 0 | 5,000 |
| 2025-02-14 | 8,800 | 10,600 | 8,800 | 6,100 | 0 | 4,500 |
| 2025-02-07 | 6,600 | 9,600 | 6,600 | 6,100 | 0 | 3,500 |
| 2025-01-31 | 4,200 | 9,500 | 4,200 | 6,200 | 0 | 3,300 |
| 2025-01-24 | 2,700 | 9,700 | 2,700 | 6,300 | 0 | 3,400 |
| 2025-01-17 | 1,700 | 9,500 | 1,700 | 6,300 | 0 | 3,200 |
| 2025-01-10 | 800 | 8,700 | 800 | 5,900 | 0 | 2,800 |
| 2024-12-27 | 300 | 7,900 | 300 | 5,800 | 0 | 2,100 |
| 2024-12-20 | 0 | 8,200 | 0 | 5,400 | 0 | 2,800 |
| 2024-12-13 | 0 | 8,100 | 0 | 4,900 | 0 | 3,200 |
| 2024-12-06 | 0 | 9,000 | 0 | 5,000 | 0 | 4,000 |
| 2024-11-29 | 0 | 9,500 | 0 | 5,700 | 0 | 3,800 |
| 2024-11-22 | 0 | 9,300 | 0 | 5,800 | 0 | 3,500 |
| 2024-11-15 | 0 | 9,900 | 0 | 5,900 | 0 | 4,000 |
| 2024-11-08 | 0 | 7,800 | 0 | 5,300 | 0 | 2,500 |
| 2024-11-01 | 0 | 8,800 | 0 | 5,700 | 0 | 3,100 |
| 2024-10-25 | 0 | 9,200 | 0 | 5,700 | 0 | 3,500 |
| 2024-10-18 | 0 | 9,400 | 0 | 6,100 | 0 | 3,300 |
| 2024-10-11 | 0 | 8,800 | 0 | 5,400 | 0 | 3,400 |
| 2024-10-04 | 0 | 9,900 | 0 | 5,500 | 0 | 4,400 |
| 2024-09-27 | 0 | 10,100 | 0 | 5,500 | 0 | 4,600 |
| 2024-09-20 | 0 | 15,100 | 0 | 9,000 | 0 | 6,100 |
| 2024-09-13 | 0 | 20,000 | 0 | 13,800 | 0 | 6,200 |
| 2024-09-06 | 0 | 19,900 | 0 | 13,600 | 0 | 6,300 |
| 2024-08-30 | 0 | 20,200 | 0 | 13,800 | 0 | 6,400 |
| 2024-08-23 | 0 | 20,800 | 0 | 13,800 | 0 | 7,000 |
| 2024-08-16 | 0 | 21,700 | 0 | 14,500 | 0 | 7,200 |
| 2024-08-09 | 0 | 22,000 | 0 | 14,100 | 0 | 7,900 |
| 2024-08-02 | 0 | 19,200 | 0 | 12,600 | 0 | 6,600 |
| 2024-07-26 | 0 | 18,700 | 0 | 10,500 | 0 | 8,200 |
| 2024-07-19 | 100 | 20,200 | 100 | 10,400 | 0 | 9,800 |
| 2024-07-12 | 100 | 20,200 | 100 | 10,300 | 0 | 9,900 |
| 2024-07-05 | 200 | 18,700 | 200 | 10,100 | 0 | 8,600 |
| 2024-06-28 | 0 | 18,100 | 0 | 10,400 | 0 | 7,700 |
| 2024-06-21 | 0 | 20,300 | 0 | 11,200 | 0 | 9,100 |
| 2024-06-14 | 0 | 15,700 | 0 | 8,700 | 0 | 7,000 |
| 2024-06-07 | 0 | 13,800 | 0 | 8,200 | 0 | 5,600 |
| 2024-05-31 | 0 | 13,900 | 0 | 8,000 | 0 | 5,900 |
| 2024-05-24 | 0 | 14,300 | 0 | 8,100 | 0 | 6,200 |
| 2024-05-17 | 0 | 14,400 | 0 | 8,100 | 0 | 6,300 |
| 2024-05-10 | 0 | 14,900 | 0 | 7,400 | 0 | 7,500 |
| 2024-05-02 | 0 | 13,800 | 0 | 7,400 | 0 | 6,400 |
| 2024-04-26 | 100 | 13,500 | 100 | 7,400 | 0 | 6,100 |
| 2024-04-19 | 100 | 12,700 | 100 | 7,700 | 0 | 5,000 |
| 2024-04-12 | 100 | 10,800 | 100 | 7,200 | 0 | 3,600 |
| 2024-04-05 | 100 | 11,600 | 100 | 7,500 | 0 | 4,100 |
| 2024-03-29 | 300 | 10,400 | 300 | 7,300 | 0 | 3,100 |
| 2024-03-22 | 108,700 | 9,700 | 108,700 | 5,500 | 0 | 4,200 |
| 2024-03-15 | 68,700 | 8,700 | 68,700 | 5,200 | 0 | 3,500 |
| 2024-03-08 | 46,300 | 8,600 | 46,300 | 5,000 | 0 | 3,600 |
| 2024-03-01 | 14,300 | 7,800 | 14,300 | 4,800 | 0 | 3,000 |
| 2024-02-22 | 2,900 | 7,200 | 2,900 | 4,900 | 0 | 2,300 |
| 2024-02-16 | 2,200 | 8,000 | 2,200 | 5,400 | 0 | 2,600 |
| 2024-02-09 | 1,900 | 7,900 | 1,900 | 4,900 | 0 | 3,000 |
| 2024-02-02 | 1,700 | 7,700 | 1,700 | 4,900 | 0 | 2,800 |
| 2024-01-26 | 1,200 | 8,000 | 1,200 | 4,000 | 0 | 4,000 |
| 2024-01-19 | 1,000 | 8,300 | 1,000 | 4,400 | 0 | 3,900 |
| 2024-01-12 | 600 | 8,600 | 600 | 4,300 | 0 | 4,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 15:30 | ＣＫサンエツ | 三谷伸銅株式会社の株式取得に係る公正取引委員会からの排除措置命令を行わない旨の通知受領について |
| 20250121 | 16:00 | ＣＫサンエツ | 株式の取得（三谷伸銅株式会社）及び特定子会社の異動に関するお知らせ |
| 20241113 | 15:30 | ＣＫサンエツ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | ＣＫサンエツ | 業績予想の修正に関するお知らせ |
| 20241113 | 15:30 | ＣＫサンエツ | 子会社（日本伸銅株式会社）の業績予想の修正に関するお知らせ |
| 20240918 | 16:00 | ＣＫサンエツ | 日本伸銅株式会社による経営指導契約の締結に関するお知らせ |
| 20240813 | 15:00 | ＣＫサンエツ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ＣＫサンエツ | 営業外費用（デリバティブ損失およびデリバティブ評価損）の計上に関するお知らせ |
| 20240521 | 16:00 | ＣＫサンエツ | 当社株式の大規模買付行為に関する対応策（買収への対応方針）の更新について |
| 20240521 | 16:00 | ＣＫサンエツ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | ＣＫサンエツ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ＣＫサンエツ | 子会社（日本伸銅株式会社）の業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U85H | 350 | 2024-08-14 11:49 | 株式会社ＣＫサンエツ | 釣谷 宏行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5757 | 1 | 株式会社ＣＫサンエツ | 2025-04-19 14:21:10 |
| 5757 | 2 | IR・投資家情報 - 株式会社ＣＫサンエツ | 2024-06-18 07:44:30 |
| 5757 | 2 | 株主優待制度 - 株式会社ＣＫサンエツ | 2024-06-15 00:02:43 |
| 5757 | 2 | 2014 - 株式会社ＣＫサンエツ | 2024-06-15 00:02:41 |
| 5757 | 2 | 2024 - 株式会社ＣＫサンエツ | 2024-06-15 00:02:39 |
| 5757 | 2 | 適時開示書類 - 株式会社ＣＫサンエツ | 2024-06-15 00:02:38 |
| 5757 | 2 | 決算短信 - 株式会社ＣＫサンエツ | 2024-06-15 00:02:36 |
| 5757 | 2 | 2024 - 株式会社ＣＫサンエツ | 2024-06-14 19:49:36 |
| 5757 | 3 | お知らせ - 株式会社ＣＫサンエツ | 2024-06-18 07:44:28 |
| 5757 | 3 | 2022年版「働きがいのある会社」ランキングで第2位に入賞しました。 6年連続でランクイン！ - 株式会社ＣＫサンエツ | 2024-06-15 08:52:59 |