| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,495 | 3,540 | 3,360 | 3,505 | 12,300 | 10 | 100% | 100% | 95% | ▲▲▲▲▲ | 99% | 102% | 105% | 100% | 109% |
| 20240925 | 3,515 | 3,515 | 3,415 | 3,480 | 4,300 | -25 | 99% | 99% | 35% | ▼ | 102% | 101% | 105% | 99% | 108% |
| 20240926 | 3,525 | 3,610 | 3,520 | 3,610 | 9,200 | 130 | 104% | 102% | 214% | ▲ | 99% | 99% | 102% | 100% | 112% |
| 20240927 | 3,615 | 3,615 | 3,570 | 3,580 | 5,100 | -30 | 99% | 99% | 55% | ▼ | 98% | 103% | 105% | 99% | 111% |
| 20240930 | 3,525 | 3,525 | 3,435 | 3,450 | 6,300 | -130 | 96% | 98% | 124% | ▼▼ | 102% | 106% | 106% | 96% | 107% |
| 20241001 | 3,500 | 3,570 | 3,455 | 3,570 | 3,900 | 120 | 103% | 102% | 62% | ▲ | 101% | 105% | 105% | 99% | 111% |
| 20241002 | 3,520 | 3,595 | 3,500 | 3,540 | 5,400 | -30 | 99% | 101% | 138% | ▼ | 99% | 100% | 102% | 98% | 110% |
| 20241003 | 3,610 | 3,620 | 3,565 | 3,580 | 3,100 | 40 | 101% | 99% | 57% | ▲ | 101% | 101% | 103% | 99% | 111% |
| 20241004 | 3,600 | 3,645 | 3,600 | 3,645 | 3,900 | 65 | 102% | 101% | 126% | ▲▲ | 100% | 98% | 99% | 100% | 113% |
| 20241007 | 3,700 | 3,740 | 3,670 | 3,695 | 5,900 | 50 | 101% | 100% | 151% | ▲▲▲ | 99% | 98% | 101% | 100% | 115% |
| 20241008 | 3,660 | 3,720 | 3,600 | 3,610 | 2,800 | -85 | 98% | 99% | 47% | ▼ | 100% | 101% | 102% | 98% | 112% |
| 20241009 | 3,610 | 3,685 | 3,610 | 3,620 | 2,400 | 10 | 100% | 100% | 86% | ▲ | 98% | 100% | 100% | 98% | 112% |
| 20241010 | 3,680 | 3,680 | 3,610 | 3,610 | 1,700 | -10 | 100% | 98% | 71% | ▼ | 99% | 102% | 102% | 98% | 112% |
| 20241011 | 3,610 | 3,630 | 3,585 | 3,585 | 2,500 | -25 | 99% | 99% | 147% | ▼▼ | 99% | 102% | 101% | 97% | 110% |
| 20241015 | 3,640 | 3,645 | 3,605 | 3,605 | 3,000 | 20 | 101% | 99% | 120% | ▲ | 101% | 102% | 102% | 98% | 111% |
| 20241016 | 3,610 | 3,645 | 3,605 | 3,640 | 2,200 | 35 | 101% | 101% | 73% | ▲▲ | 101% | 101% | 103% | 99% | 109% |
| 20241017 | 3,640 | 3,690 | 3,630 | 3,665 | 3,100 | 25 | 101% | 101% | 141% | ▲▲▲ | 99% | 99% | 102% | 99% | 108% |
| 20241018 | 3,690 | 3,695 | 3,665 | 3,670 | 2,400 | 5 | 100% | 99% | 77% | ▲▲▲▲ | 101% | 99% | 102% | 99% | 106% |
| 20241021 | 3,670 | 3,700 | 3,670 | 3,700 | 2,500 | 30 | 101% | 101% | 104% | ▲▲▲▲▲ | 98% | 95% | 101% | 100% | 107% |
| 20241022 | 3,750 | 3,750 | 3,665 | 3,665 | 5,600 | -35 | 99% | 98% | 224% | ▼ | 99% | 100% | 103% | 99% | 106% |
| 20241023 | 3,670 | 3,735 | 3,630 | 3,630 | 3,500 | -35 | 99% | 99% | 63% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
| 20241024 | 3,630 | 3,655 | 3,610 | 3,640 | 2,800 | 10 | 100% | 100% | 80% | ▲ | 97% | 100% | 104% | 98% | 106% |
| 20241025 | 3,620 | 3,620 | 3,515 | 3,520 | 4,100 | -120 | 97% | 97% | 146% | ▼ | 102% | 102% | 107% | 95% | 102% |
| 20241028 | 3,520 | 3,610 | 3,520 | 3,580 | 2,800 | 60 | 102% | 102% | 68% | ▲ | 102% | 100% | 106% | 97% | 104% |
| 20241029 | 3,580 | 3,690 | 3,580 | 3,665 | 3,000 | 85 | 102% | 102% | 107% | ▲▲ | 96% | 101% | 104% | 99% | 104% |
| 20241030 | 3,650 | 3,690 | 3,520 | 3,520 | 12,300 | -145 | 96% | 96% | 410% | ▼ | 102% | 105% | 107% | 95% | 100% |
| 20241031 | 3,520 | 3,640 | 3,510 | 3,605 | 7,500 | 85 | 102% | 102% | 61% | ▲ | 99% | 103% | 105% | 97% | 102% |
| 20241101 | 3,600 | 3,695 | 3,580 | 3,580 | 2,600 | -25 | 99% | 99% | 35% | ▼ | 98% | 102% | 105% | 97% | 102% |
| 20241105 | 3,610 | 3,645 | 3,550 | 3,550 | 3,500 | -30 | 99% | 98% | 135% | ▼▼ | 102% | 100% | 107% | 96% | 101% |
| 20241106 | 3,620 | 3,690 | 3,620 | 3,690 | 1,600 | 140 | 104% | 102% | 46% | ▲ | 100% | 100% | 105% | 100% | 105% |
| 20241107 | 3,680 | 3,700 | 3,660 | 3,670 | 2,900 | -20 | 99% | 100% | 181% | ▼ | 99% | 101% | 104% | 99% | 104% |
| 20241108 | 3,710 | 3,715 | 3,650 | 3,690 | 1,500 | 20 | 101% | 99% | 52% | ▲ | 97% | 102% | 105% | 100% | 105% |
| 20241111 | 3,695 | 3,695 | 3,600 | 3,600 | 1,400 | -90 | 98% | 97% | 93% | ▼ | 100% | 103% | 107% | 97% | 102% |
| 20241112 | 3,630 | 3,690 | 3,625 | 3,625 | 2,100 | 25 | 101% | 100% | 150% | ▲ | 102% | 104% | 107% | 98% | 103% |
| 20241113 | 3,625 | 3,700 | 3,625 | 3,695 | 3,300 | 70 | 102% | 102% | 157% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241114 | 3,750 | 3,785 | 3,705 | 3,755 | 7,700 | 60 | 102% | 100% | 233% | ▲▲▲ | 99% | 98% | 103% | 100% | 107% |
| 20241115 | 3,775 | 3,785 | 3,730 | 3,745 | 3,600 | -10 | 100% | 99% | 47% | ▼ | 100% | 98% | 103% | 100% | 106% |
| 20241118 | 3,745 | 3,755 | 3,665 | 3,735 | 3,800 | -10 | 100% | 100% | 106% | ▼▼ | 101% | 98% | 103% | 99% | 106% |
| 20241119 | 3,740 | 3,780 | 3,735 | 3,780 | 3,700 | 45 | 101% | 101% | 97% | ▲ | 98% | 96% | 102% | 100% | 107% |
| 20241120 | 3,780 | 3,780 | 3,705 | 3,710 | 3,900 | -70 | 98% | 98% | 105% | ▼ | 99% | 98% | 104% | 98% | 105% |
| 20241121 | 3,710 | 3,710 | 3,655 | 3,655 | 1,600 | -55 | 99% | 99% | 41% | ▼▼ | 100% | 100% | 104% | 97% | 104% |
| 20241122 | 3,660 | 3,680 | 3,650 | 3,670 | 1,000 | 15 | 100% | 100% | 63% | ▲ | 99% | 99% | 104% | 97% | 104% |
| 20241125 | 3,680 | 3,705 | 3,640 | 3,640 | 2,100 | -30 | 99% | 99% | 210% | ▼ | 100% | 102% | 105% | 96% | 103% |
| 20241126 | 3,640 | 3,680 | 3,640 | 3,640 | 1,700 | 0 | 100% | 100% | 81% | -- | 97% | 106% | 105% | 96% | 103% |
| 20241127 | 3,645 | 3,645 | 3,550 | 3,550 | 2,300 | -90 | 98% | 97% | 135% | ▼ | 103% | 109% | 107% | 94% | 101% |
| 20241128 | 3,560 | 3,660 | 3,560 | 3,660 | 900 | 110 | 103% | 103% | 39% | ▲ | 100% | 107% | 106% | 97% | 103% |
| 20241129 | 3,620 | 3,700 | 3,615 | 3,630 | 2,300 | -30 | 99% | 100% | 256% | ▼ | 102% | 106% | 105% | 96% | 102% |
| 20241202 | 3,640 | 3,725 | 3,640 | 3,725 | 2,200 | 95 | 103% | 102% | 96% | ▲ | 104% | 102% | 102% | 99% | 105% |
| 20241203 | 3,735 | 3,870 | 3,735 | 3,870 | 10,200 | 145 | 104% | 104% | 464% | ▲▲ | 99% | 99% | 99% | 100% | 109% |
| 20241204 | 3,870 | 3,885 | 3,780 | 3,830 | 17,300 | -40 | 99% | 99% | 170% | ▼ | 100% | 97% | 99% | 99% | 108% |
| 20241205 | 3,875 | 3,875 | 3,825 | 3,860 | 2,900 | 30 | 101% | 100% | 17% | ▲ | 99% | 99% | 99% | 100% | 109% |
| 20241206 | 3,815 | 3,845 | 3,755 | 3,790 | 4,000 | -70 | 98% | 99% | 138% | ▼ | 101% | 99% | 0% | 98% | 107% |
| 20241209 | 3,800 | 3,850 | 3,800 | 3,820 | 3,200 | 30 | 101% | 101% | 80% | ▲ | 97% | 98% | 0% | 99% | 108% |
| 20241210 | 3,855 | 3,855 | 3,745 | 3,745 | 2,800 | -75 | 98% | 97% | 88% | ▼ | 97% | 99% | 0% | 97% | 105% |
| 20241211 | 3,795 | 3,795 | 3,685 | 3,685 | 3,900 | -60 | 98% | 97% | 139% | ▼▼ | 101% | 102% | 0% | 95% | 104% |
| 20241212 | 3,730 | 3,795 | 3,685 | 3,775 | 7,900 | 90 | 102% | 101% | 203% | ▲ | 100% | 103% | 0% | 98% | 106% |
| 20241213 | 3,720 | 3,745 | 3,670 | 3,720 | 5,200 | -55 | 99% | 100% | 66% | ▼ | 100% | 101% | 0% | 96% | 105% |
| 20241216 | 3,765 | 3,780 | 3,755 | 3,760 | 1,600 | 40 | 101% | 100% | 31% | ▲ | 100% | 101% | 0% | 97% | 106% |
| 20241217 | 3,775 | 3,780 | 3,740 | 3,760 | 2,500 | 0 | 100% | 100% | 156% | -- | 100% | 0% | 0% | 97% | 106% |
| 20241218 | 3,790 | 3,800 | 3,755 | 3,790 | 3,100 | 30 | 101% | 100% | 124% | ▲ | 102% | 0% | 0% | 98% | 107% |
| 20241219 | 3,750 | 3,830 | 3,750 | 3,820 | 2,500 | 30 | 101% | 102% | 81% | ▲▲ | 99% | 0% | 0% | 99% | 108% |
| 20241220 | 3,820 | 3,840 | 3,755 | 3,795 | 6,800 | -25 | 99% | 99% | 272% | ▼ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 09:20:59 |
| 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 |