| 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 | 2,090 | 2,107 | 2,075 | 2,077 | 83,100 | -7 | 100% | 99% | 124% | ▼ | 101% | 106% | 113% | 92% | 100% |
| 20250121 | 2,077 | 2,127 | 2,077 | 2,102 | 100,800 | 25 | 101% | 101% | 121% | ▲ | 101% | 105% | 111% | 93% | 101% |
| 20250122 | 2,101 | 2,128 | 2,090 | 2,113 | 68,200 | 11 | 101% | 101% | 68% | ▲▲ | 102% | 105% | 111% | 94% | 102% |
| 20250123 | 2,114 | 2,161 | 2,114 | 2,148 | 77,300 | 35 | 102% | 102% | 113% | ▲▲▲ | 100% | 101% | 106% | 96% | 103% |
| 20250124 | 2,198 | 2,219 | 2,163 | 2,196 | 129,500 | 48 | 102% | 100% | 168% | ▲▲▲▲ | 101% | 102% | 107% | 98% | 106% |
| 20250127 | 2,194 | 2,210 | 2,176 | 2,208 | 33,700 | 12 | 101% | 101% | 26% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 106% |
| 20250128 | 2,207 | 2,218 | 2,198 | 2,211 | 55,900 | 3 | 100% | 100% | 166% | ▲▲▲▲▲▲ | 101% | 100% | 106% | 100% | 106% |
| 20250129 | 2,195 | 2,223 | 2,191 | 2,208 | 74,900 | -3 | 100% | 101% | 134% | ▼ | 102% | 100% | 101% | 100% | 106% |
| 20250130 | 2,194 | 2,236 | 2,194 | 2,228 | 32,800 | 20 | 101% | 102% | 44% | ▲ | 99% | 99% | 97% | 100% | 107% |
| 20250131 | 2,232 | 2,232 | 2,197 | 2,209 | 33,100 | -19 | 99% | 99% | 101% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20250203 | 2,185 | 2,195 | 2,162 | 2,176 | 73,900 | -33 | 99% | 100% | 223% | ▼▼ | 100% | 101% | 101% | 98% | 105% |
| 20250204 | 2,207 | 2,226 | 2,193 | 2,196 | 69,000 | 20 | 101% | 100% | 93% | ▲ | 99% | 101% | 101% | 99% | 106% |
| 20250205 | 2,198 | 2,200 | 2,179 | 2,183 | 72,600 | -13 | 99% | 99% | 105% | ▼ | 101% | 107% | 101% | 98% | 105% |
| 20250206 | 2,190 | 2,230 | 2,190 | 2,212 | 59,500 | 29 | 101% | 101% | 82% | ▲ | 100% | 106% | 101% | 99% | 106% |
| 20250207 | 2,203 | 2,226 | 2,187 | 2,210 | 56,300 | -2 | 100% | 100% | 95% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20250210 | 2,220 | 2,242 | 2,205 | 2,219 | 45,600 | 9 | 100% | 100% | 81% | ▲ | 99% | 95% | 99% | 100% | 107% |
| 20250212 | 2,242 | 2,255 | 2,213 | 2,220 | 202,200 | 1 | 100% | 99% | 443% | ▲▲ | 101% | 91% | 96% | 100% | 107% |
| 20250213 | 2,320 | 2,380 | 2,284 | 2,337 | 191,700 | 117 | 105% | 101% | 95% | ▲▲▲ | 97% | 91% | 96% | 100% | 113% |
| 20250214 | 2,302 | 2,311 | 2,212 | 2,225 | 100,400 | -112 | 95% | 97% | 52% | ▼ | 96% | 94% | 100% | 95% | 107% |
| 20250217 | 2,220 | 2,220 | 2,115 | 2,127 | 136,400 | -98 | 96% | 96% | 136% | ▼▼ | 100% | 98% | 103% | 91% | 102% |
| 20250218 | 2,115 | 2,117 | 2,083 | 2,111 | 123,900 | -16 | 99% | 100% | 91% | ▼▼▼ | 100% | 97% | 103% | 90% | 100% |
| 20250219 | 2,111 | 2,142 | 2,106 | 2,106 | 114,300 | -5 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 98% | 103% | 90% | 100% |
| 20250220 | 2,100 | 2,114 | 2,070 | 2,072 | 132,000 | -34 | 98% | 99% | 115% | ▼▼▼▼▼ | 99% | 103% | 104% | 89% | 100% |
| 20250225 | 2,093 | 2,108 | 2,081 | 2,081 | 123,700 | 9 | 100% | 99% | 94% | ▲ | 101% | 108% | 108% | 89% | 100% |
| 20250226 | 2,033 | 2,074 | 2,030 | 2,047 | 147,000 | -34 | 98% | 101% | 119% | ▼ | 101% | 110% | 110% | 88% | 100% |
| 20250227 | 2,024 | 2,050 | 2,018 | 2,050 | 130,100 | 3 | 100% | 101% | 89% | ▲ | 102% | 110% | 110% | 88% | 100% |
| 20250228 | 2,024 | 2,075 | 2,021 | 2,058 | 1,039,600 | 8 | 100% | 102% | 799% | ▲▲ | 104% | 106% | 108% | 88% | 101% |
| 20250303 | 2,064 | 2,162 | 2,051 | 2,154 | 142,100 | 96 | 105% | 104% | 14% | ▲▲▲ | 102% | 100% | 103% | 92% | 105% |
| 20250304 | 2,157 | 2,231 | 2,151 | 2,197 | 186,100 | 43 | 102% | 102% | 131% | ▲▲▲▲ | 101% | 96% | 101% | 94% | 107% |
| 20250305 | 2,206 | 2,226 | 2,193 | 2,220 | 198,000 | 23 | 101% | 101% | 106% | ▲▲▲▲▲ | 98% | 96% | 100% | 95% | 108% |
| 20250306 | 2,220 | 2,220 | 2,177 | 2,180 | 125,300 | -40 | 98% | 98% | 63% | ▼ | 100% | 100% | 103% | 93% | 106% |
| 20250307 | 2,153 | 2,183 | 2,138 | 2,155 | 97,600 | -25 | 99% | 100% | 78% | ▼▼ | 97% | 99% | 102% | 92% | 105% |
| 20250310 | 2,181 | 2,181 | 2,122 | 2,125 | 70,000 | -30 | 99% | 97% | 72% | ▼▼▼ | 99% | 103% | 106% | 91% | 104% |
| 20250311 | 2,100 | 2,106 | 2,050 | 2,078 | 161,900 | -47 | 98% | 99% | 231% | ▼▼▼▼ | 103% | 104% | 107% | 89% | 102% |
| 20250312 | 2,080 | 2,144 | 2,070 | 2,132 | 140,300 | 54 | 103% | 103% | 87% | ▲ | 101% | 102% | 102% | 91% | 104% |
| 20250313 | 2,134 | 2,189 | 2,119 | 2,160 | 92,500 | 28 | 101% | 101% | 66% | ▲▲ | 99% | 100% | 98% | 92% | 106% |
| 20250314 | 2,164 | 2,172 | 2,127 | 2,133 | 58,500 | -27 | 99% | 99% | 63% | ▼ | 101% | 100% | 98% | 91% | 104% |
| 20250317 | 2,152 | 2,182 | 2,150 | 2,166 | 58,000 | 33 | 102% | 101% | 99% | ▲ | 99% | 99% | 97% | 97% | 106% |
| 20250318 | 2,179 | 2,185 | 2,155 | 2,162 | 78,500 | -4 | 100% | 99% | 135% | ▼ | 101% | 102% | 95% | 97% | 106% |
| 20250319 | 2,156 | 2,201 | 2,156 | 2,167 | 60,000 | 5 | 100% | 101% | 76% | ▲ | 99% | 103% | 93% | 98% | 106% |
| 20250321 | 2,164 | 2,175 | 2,149 | 2,149 | 89,200 | -18 | 99% | 99% | 149% | ▼ | 100% | 103% | 93% | 97% | 105% |
| 20250324 | 2,165 | 2,197 | 2,162 | 2,162 | 105,900 | 13 | 101% | 100% | 119% | ▲ | 99% | 101% | 93% | 97% | 106% |
| 20250325 | 2,167 | 2,168 | 2,135 | 2,154 | 99,300 | -8 | 100% | 99% | 94% | ▼ | 102% | 98% | 93% | 97% | 105% |
| 20250326 | 2,155 | 2,202 | 2,155 | 2,190 | 134,500 | 36 | 102% | 102% | 135% | ▲ | 102% | 97% | 92% | 99% | 107% |
| 20250327 | 2,178 | 2,231 | 2,178 | 2,220 | 123,100 | 30 | 101% | 102% | 92% | ▲▲ | 100% | 97% | 93% | 100% | 108% |
| 20250328 | 2,175 | 2,194 | 2,156 | 2,184 | 85,300 | -36 | 98% | 100% | 69% | ▼ | 98% | 95% | 92% | 98% | 106% |
| 20250331 | 2,163 | 2,169 | 2,107 | 2,110 | 92,300 | -74 | 97% | 98% | 108% | ▼▼ | 100% | 93% | 94% | 95% | 102% |
| 20250401 | 2,124 | 2,143 | 2,117 | 2,118 | 54,800 | 8 | 100% | 100% | 59% | ▲ | 99% | 88% | 93% | 95% | 102% |
| 20250402 | 2,146 | 2,163 | 2,094 | 2,118 | 96,500 | 0 | 100% | 99% | 176% | -- | 100% | 97% | 97% | 95% | 102% |
| 20250403 | 2,047 | 2,069 | 2,018 | 2,055 | 75,000 | -63 | 97% | 100% | 78% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20250404 | 2,027 | 2,039 | 1,952 | 1,978 | 112,900 | -77 | 96% | 98% | 151% | ▼▼ | 101% | 107% | 0% | 89% | 100% |
| 20250408 | 1,876 | 1,905 | 1,859 | 1,887 | 57,100 | -91 | 95% | 101% | 51% | ▼▼▼ | 100% | 108% | 0% | 85% | 100% |
| 20250409 | 1,856 | 1,877 | 1,825 | 1,862 | 157,200 | -25 | 99% | 100% | 275% | ▼▼▼▼ | 100% | 100% | 0% | 84% | 100% |
| 20250410 | 1,990 | 2,010 | 1,950 | 1,995 | 82,200 | 133 | 107% | 100% | 52% | ▲ | 100% | 101% | 0% | 90% | 107% |
| 20250411 | 1,955 | 1,965 | 1,894 | 1,961 | 74,200 | -34 | 98% | 100% | 90% | ▼ | 101% | 100% | 0% | 88% | 105% |
| 20250414 | 2,001 | 2,029 | 1,977 | 2,012 | 86,500 | 51 | 103% | 101% | 117% | ▲ | 99% | 99% | 0% | 91% | 108% |
| 20250415 | 2,009 | 2,009 | 1,975 | 1,991 | 37,600 | -21 | 99% | 99% | 43% | ▼ | 99% | 0% | 0% | 90% | 107% |
| 20250416 | 2,001 | 2,005 | 1,959 | 1,975 | 43,000 | -16 | 99% | 99% | 114% | ▼▼ | 100% | 0% | 0% | 89% | 106% |
| 20250417 | 1,962 | 1,985 | 1,959 | 1,971 | 35,800 | -4 | 100% | 100% | 83% | ▼▼▼ | 100% | 0% | 0% | 89% | 106% |
| 20250418 | 1,985 | 1,993 | 1,959 | 1,993 | 36,200 | 22 | 101% | 100% | 101% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 22,900 | 31,700 | 22,500 | 10,600 | 400 | 21,100 |
| 2025-04-04 | 20,800 | 29,300 | 20,500 | 10,200 | 300 | 19,100 |
| 2025-03-28 | 20,500 | 27,900 | 20,500 | 11,100 | 0 | 16,800 |
| 2025-03-21 | 12,100 | 30,900 | 12,000 | 10,900 | 100 | 20,000 |
| 2025-03-14 | 4,300 | 30,000 | 4,000 | 12,300 | 300 | 17,700 |
| 2025-03-07 | 4,700 | 28,100 | 4,000 | 11,400 | 700 | 16,700 |
| 2025-02-28 | 800 | 36,500 | 0 | 10,600 | 800 | 25,900 |
| 2025-02-21 | 900 | 38,400 | 0 | 12,400 | 900 | 26,000 |
| 2025-02-14 | 1,000 | 17,300 | 0 | 9,500 | 1,000 | 7,800 |
| 2025-02-07 | 500 | 16,400 | 0 | 8,800 | 500 | 7,600 |
| 2025-01-31 | 2,500 | 22,300 | 0 | 9,400 | 2,500 | 12,900 |
| 2025-01-24 | 2,600 | 22,900 | 0 | 9,400 | 2,600 | 13,500 |
| 2025-01-17 | 700 | 23,400 | 0 | 9,400 | 700 | 14,000 |
| 2025-01-10 | 400 | 23,100 | 0 | 9,700 | 400 | 13,400 |
| 2024-12-27 | 5,000 | 26,500 | 0 | 14,700 | 5,000 | 11,800 |
| 2024-12-20 | 1,500 | 30,400 | 0 | 16,100 | 1,500 | 14,300 |
| 2024-12-13 | 1,200 | 29,600 | 0 | 15,600 | 1,200 | 14,000 |
| 2024-12-06 | 1,200 | 28,700 | 0 | 14,900 | 1,200 | 13,800 |
| 2024-11-29 | 2,600 | 28,100 | 0 | 13,400 | 2,600 | 14,700 |
| 2024-11-22 | 3,600 | 33,800 | 0 | 16,900 | 3,600 | 16,900 |
| 2024-11-15 | 4,100 | 24,200 | 0 | 11,500 | 4,100 | 12,700 |
| 2024-11-08 | 3,100 | 21,300 | 0 | 9,100 | 3,100 | 12,200 |
| 2024-11-01 | 2,000 | 21,300 | 0 | 9,000 | 2,000 | 12,300 |
| 2024-10-25 | 3,600 | 22,200 | 0 | 9,400 | 3,600 | 12,800 |
| 2024-10-18 | 3,100 | 23,700 | 0 | 9,600 | 3,100 | 14,100 |
| 2024-10-11 | 3,100 | 24,300 | 0 | 10,000 | 3,100 | 14,300 |
| 2024-10-04 | 3,000 | 24,300 | 0 | 10,200 | 3,000 | 14,100 |
| 2024-09-27 | 3,400 | 31,600 | 0 | 9,900 | 3,400 | 21,700 |
| 2024-09-20 | 200 | 30,800 | 0 | 11,300 | 200 | 19,500 |
| 2024-09-13 | 900 | 33,500 | 0 | 11,300 | 900 | 22,200 |
| 2024-09-06 | 800 | 37,200 | 0 | 11,500 | 800 | 25,700 |
| 2024-08-30 | 1,300 | 38,900 | 0 | 11,000 | 1,300 | 27,900 |
| 2024-08-23 | 1,400 | 40,700 | 0 | 10,800 | 1,400 | 29,900 |
| 2024-08-16 | 100 | 41,300 | 0 | 11,000 | 100 | 30,300 |
| 2024-08-09 | 500 | 41,600 | 0 | 12,200 | 500 | 29,400 |
| 2024-08-02 | 600 | 34,000 | 0 | 14,000 | 600 | 20,000 |
| 2024-07-26 | 700 | 30,500 | 0 | 15,000 | 700 | 15,500 |
| 2024-07-19 | 2,500 | 26,700 | 0 | 12,600 | 2,500 | 14,100 |
| 2024-07-12 | 2,800 | 31,000 | 0 | 13,400 | 2,800 | 17,600 |
| 2024-07-05 | 2,100 | 31,400 | 0 | 12,800 | 2,100 | 18,600 |
| 2024-06-28 | 2,600 | 26,100 | 100 | 12,100 | 2,500 | 14,000 |
| 2024-06-21 | 2,800 | 30,900 | 2,400 | 12,200 | 400 | 18,700 |
| 2024-06-14 | 9,000 | 25,400 | 8,800 | 11,100 | 200 | 14,300 |
| 2024-06-07 | 16,300 | 25,700 | 15,000 | 11,700 | 1,300 | 14,000 |
| 2024-05-31 | 18,000 | 23,900 | 17,000 | 9,500 | 1,000 | 14,400 |
| 2024-05-24 | 23,200 | 26,400 | 20,700 | 9,800 | 2,500 | 16,600 |
| 2024-05-17 | 21,500 | 25,000 | 20,700 | 11,500 | 800 | 13,500 |
| 2024-05-10 | 20,900 | 18,800 | 20,700 | 8,900 | 200 | 9,900 |
| 2024-05-02 | 22,800 | 17,600 | 20,700 | 8,200 | 2,100 | 9,400 |
| 2024-04-26 | 22,700 | 17,800 | 20,700 | 8,500 | 2,000 | 9,300 |
| 2024-04-19 | 19,000 | 20,300 | 19,000 | 10,200 | 0 | 10,100 |
| 2024-04-12 | 17,300 | 20,900 | 17,000 | 10,000 | 300 | 10,900 |
| 2024-04-05 | 9,600 | 18,500 | 9,600 | 9,800 | 0 | 8,700 |
| 2024-03-29 | 600 | 20,800 | 0 | 10,900 | 600 | 9,900 |
| 2024-03-22 | 900 | 21,000 | 0 | 11,700 | 900 | 9,300 |
| 2024-03-15 | 1,200 | 18,800 | 0 | 11,700 | 1,200 | 7,100 |
| 2024-03-08 | 1,500 | 18,400 | 0 | 12,000 | 1,500 | 6,400 |
| 2024-03-01 | 600 | 21,100 | 0 | 12,400 | 600 | 8,700 |
| 2024-02-22 | 2,300 | 17,400 | 0 | 11,100 | 2,300 | 6,300 |
| 2024-02-16 | 400 | 20,300 | 0 | 11,500 | 400 | 8,800 |
| 2024-02-09 | 900 | 22,300 | 0 | 11,800 | 900 | 10,500 |
| 2024-02-02 | 3,200 | 21,600 | 0 | 12,400 | 3,200 | 9,200 |
| 2024-01-26 | 3,800 | 22,200 | 0 | 12,400 | 3,800 | 9,800 |
| 2024-01-19 | 3,000 | 18,500 | 0 | 11,800 | 3,000 | 6,700 |
| 2024-01-12 | 2,600 | 19,700 | 0 | 13,400 | 2,600 | 6,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -330,069 | 2,024 | 2,075 | 2,021 | 2,058 | 1,039,600 |
| 2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 330,069 | 0.98% | ▲ | 33,700 | 2,024 | 2,050 | 2,018 | 2,050 | 130,100 |
| 2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,369 | 0.88% | ▲ | 33,500 | 2,033 | 2,074 | 2,030 | 2,047 | 147,000 |
| 2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 262,869 | 0.78% | ▲ | 56,500 | 2,093 | 2,108 | 2,081 | 2,081 | 123,700 |
| 2025-02-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 206,369 | 0.61% | ▲ | 37,100 | 2,111 | 2,142 | 2,106 | 2,106 | 114,300 |
| 2025-02-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,269 | 0.50% | ▲ | 2,220 | 2,220 | 2,115 | 2,127 | 136,400 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 137,010 | 0.40% | ▼ | -33,400 | 2,119 | 2,137 | 2,090 | 2,106 | 123,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 170,410 | 0.50% | ▲ | 2,120 | 2,131 | 2,101 | 2,119 | 52,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | サトー | 機構改革ならびに人事異動に関するお知らせ |
| 20240808 | 15:00 | サトーＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | サトーＨＤ | 2025年3月期 第1四半期 決算説明資料 |
| 20240628 | 15:00 | サトーＨＤ | 自己株式の消却完了に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 定款の一部変更に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 当社取締役等に対する株式報酬制度の継続に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 第三者割当による自己株式処分に関するお知らせ |
| 20240516 | 13:00 | サトーＨＤ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240417 | 15:00 | サトーＨＤ | (訂正)「完全子会社の吸収合併（簡易合併・略式合併）並びに当社の商号変更及び定款の一部変更に関するお知らせ」の一部訂正について |
| 20240409 | 15:00 | サトーＨＤ | 完全子会社の吸収合併（簡易合併・略式合併）並びに当社の商号変更及び定款の一部変更に関するお知らせ |
| 20240409 | 15:00 | サトーＨＤ | 特別損失の計上及び業績予想の修正、並びに役員報酬の減額に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGW0 | 350 | 2024-10-04 10:21 | サトーホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6287 | 1 | サトー (SATO) | 2025-04-20 01:28:24 |
| 6287 | 2 | lritoDeリターナブル容器管理｜RFID対応 入出荷・在庫管理システム IritoDe｜サトー | 2024-12-02 10:29:21 |
| 6287 | 2 | RFID導入のいろは｜RFID｜サトー | 2024-06-21 16:43:22 |
| 6287 | 2 | IritoDe設備予備品管理｜RFID対応 入出荷・在庫管理システム IritoDe｜サトー | 2024-06-21 16:43:20 |
| 6287 | 2 | RFID対応 入出荷・在庫管理システム IritoDe｜商品情報｜サトー | 2024-06-21 16:43:19 |
| 6287 | 2 | 株主・投資家情報サイトマップ｜株主・投資家情報｜サトー | 2024-06-19 05:33:37 |
| 6287 | 2 | ディスクロージャーポリシー ｜株主・投資家情報｜サトー | 2024-06-19 05:33:36 |
| 6287 | 2 | IR情報メール配信サービス｜株主・投資家情報｜サトー | 2024-06-19 05:33:35 |
| 6287 | 2 | 株式・IRよくあるご質問｜株主・投資家情報｜サトー | 2024-06-19 05:33:34 |
| 6287 | 2 | 株式・IRに関するお問い合わせ｜株主・投資家情報｜サトー | 2024-06-19 05:33:32 |