| 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 | 378 | 380 | 376 | 380 | 6,400 | 5 | 101% | 101% | 400% | ▲ | 98% | 100% | 102% | 98% | 103% |
| 20250121 | 386 | 386 | 374 | 380 | 8,600 | 0 | 100% | 98% | 134% | -- | 101% | 102% | 103% | 98% | 103% |
| 20250122 | 382 | 385 | 380 | 384 | 3,600 | 4 | 101% | 101% | 42% | ▲ | 100% | 102% | 103% | 99% | 104% |
| 20250123 | 382 | 384 | 382 | 383 | 1,700 | -1 | 100% | 100% | 47% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20250124 | 387 | 388 | 383 | 383 | 4,200 | 0 | 100% | 99% | 247% | -- | 100% | 101% | 102% | 99% | 104% |
| 20250127 | 386 | 386 | 383 | 385 | 900 | 2 | 101% | 100% | 21% | ▲ | 101% | 99% | 102% | 99% | 105% |
| 20250128 | 385 | 391 | 384 | 389 | 5,700 | 4 | 101% | 101% | 633% | ▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20250129 | 389 | 389 | 383 | 386 | 2,100 | -3 | 99% | 99% | 37% | ▼ | 101% | 101% | 102% | 99% | 105% |
| 20250130 | 385 | 388 | 385 | 388 | 1,600 | 2 | 101% | 101% | 76% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20250131 | 381 | 386 | 379 | 381 | 12,100 | -7 | 98% | 100% | 756% | ▼ | 101% | 103% | 103% | 98% | 103% |
| 20250203 | 378 | 392 | 377 | 381 | 10,300 | 0 | 100% | 101% | 85% | -- | 100% | 101% | 102% | 98% | 102% |
| 20250204 | 383 | 387 | 383 | 383 | 1,300 | 2 | 101% | 100% | 13% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20250205 | 383 | 393 | 377 | 387 | 5,100 | 4 | 101% | 101% | 392% | ▲▲ | 101% | 101% | 101% | 99% | 103% |
| 20250206 | 386 | 389 | 386 | 388 | 2,000 | 1 | 100% | 101% | 39% | ▲▲▲ | 101% | 102% | 102% | 100% | 103% |
| 20250207 | 384 | 394 | 384 | 387 | 7,300 | -1 | 100% | 101% | 365% | ▼ | 100% | 102% | 101% | 99% | 103% |
| 20250210 | 386 | 390 | 383 | 385 | 2,200 | -2 | 99% | 100% | 30% | ▼▼ | 99% | 100% | 100% | 99% | 103% |
| 20250212 | 389 | 389 | 387 | 387 | 1,200 | 2 | 101% | 99% | 55% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250213 | 387 | 393 | 387 | 388 | 3,200 | 1 | 100% | 100% | 267% | ▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20250214 | 389 | 396 | 389 | 392 | 6,500 | 4 | 101% | 101% | 203% | ▲▲▲ | 98% | 98% | 100% | 100% | 105% |
| 20250217 | 395 | 395 | 386 | 389 | 8,200 | -3 | 99% | 98% | 126% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250218 | 388 | 390 | 388 | 388 | 2,500 | -1 | 100% | 100% | 30% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250219 | 388 | 388 | 386 | 387 | 700 | -1 | 100% | 100% | 28% | ▼▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250220 | 388 | 391 | 388 | 388 | 2,600 | 1 | 100% | 100% | 371% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20250225 | 384 | 389 | 384 | 389 | 5,600 | 1 | 100% | 101% | 215% | ▲▲ | 101% | 101% | 104% | 99% | 102% |
| 20250226 | 385 | 390 | 385 | 390 | 2,200 | 1 | 100% | 101% | 39% | ▲▲▲ | 100% | 99% | 103% | 99% | 102% |
| 20250227 | 391 | 391 | 390 | 390 | 1,200 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250228 | 390 | 391 | 390 | 390 | 3,700 | 0 | 100% | 100% | 308% | -- | 99% | 99% | 102% | 99% | 102% |
| 20250303 | 392 | 392 | 389 | 389 | 7,700 | -1 | 100% | 99% | 208% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250304 | 390 | 390 | 388 | 389 | 1,500 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250305 | 389 | 389 | 388 | 389 | 900 | 0 | 100% | 100% | 60% | -- | 101% | 101% | 104% | 99% | 102% |
| 20250306 | 387 | 392 | 387 | 389 | 1,600 | 0 | 100% | 101% | 178% | -- | 101% | 101% | 104% | 99% | 102% |
| 20250307 | 387 | 390 | 387 | 390 | 400 | 1 | 100% | 101% | 25% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250310 | 389 | 390 | 389 | 390 | 500 | 0 | 100% | 100% | 125% | -- | 99% | 101% | 103% | 99% | 101% |
| 20250311 | 390 | 392 | 387 | 388 | 9,800 | -2 | 99% | 99% | 1960% | ▼ | 101% | 102% | 102% | 99% | 101% |
| 20250312 | 387 | 390 | 387 | 390 | 500 | 2 | 101% | 101% | 5% | ▲ | 99% | 101% | 98% | 99% | 101% |
| 20250313 | 393 | 393 | 390 | 390 | 10,500 | 0 | 100% | 99% | 2100% | -- | 100% | 102% | 96% | 99% | 101% |
| 20250314 | 390 | 394 | 390 | 391 | 6,800 | 1 | 100% | 100% | 65% | ▲ | 100% | 101% | 95% | 100% | 101% |
| 20250317 | 394 | 395 | 392 | 394 | 7,200 | 3 | 101% | 100% | 106% | ▲▲ | 100% | 102% | 94% | 100% | 102% |
| 20250318 | 394 | 394 | 393 | 394 | 2,700 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 94% | 100% | 102% |
| 20250319 | 394 | 396 | 394 | 395 | 9,400 | 1 | 100% | 100% | 348% | ▲ | 101% | 101% | 94% | 100% | 102% |
| 20250321 | 395 | 399 | 394 | 397 | 23,300 | 2 | 101% | 101% | 248% | ▲▲ | 100% | 99% | 94% | 100% | 103% |
| 20250324 | 397 | 397 | 394 | 396 | 6,300 | -1 | 100% | 100% | 27% | ▼ | 101% | 97% | 93% | 100% | 102% |
| 20250325 | 399 | 401 | 393 | 401 | 33,200 | 5 | 101% | 101% | 527% | ▲ | 100% | 94% | 93% | 100% | 103% |
| 20250326 | 400 | 400 | 394 | 400 | 4,000 | -1 | 100% | 100% | 12% | ▼ | 98% | 94% | 93% | 100% | 103% |
| 20250327 | 401 | 455 | 393 | 394 | 304,400 | -6 | 99% | 98% | 7610% | ▼▼ | 101% | 97% | 97% | 98% | 102% |
| 20250328 | 383 | 393 | 383 | 386 | 28,200 | -8 | 98% | 101% | 9% | ▼▼▼ | 98% | 95% | 97% | 96% | 100% |
| 20250331 | 383 | 384 | 375 | 376 | 45,900 | -10 | 97% | 98% | 163% | ▼▼▼▼ | 99% | 96% | 98% | 94% | 100% |
| 20250401 | 379 | 379 | 373 | 376 | 4,000 | 0 | 100% | 99% | 9% | -- | 100% | 96% | 100% | 94% | 100% |
| 20250402 | 372 | 373 | 370 | 372 | 7,400 | -4 | 99% | 100% | 185% | ▼ | 99% | 98% | 102% | 93% | 100% |
| 20250403 | 367 | 369 | 361 | 365 | 15,200 | -7 | 98% | 99% | 205% | ▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20250404 | 362 | 363 | 355 | 362 | 43,700 | -3 | 99% | 100% | 288% | ▼▼▼ | 103% | 105% | 0% | 90% | 100% |
| 20250408 | 346 | 358 | 343 | 358 | 16,700 | -4 | 99% | 103% | 38% | ▼▼▼▼ | 99% | 104% | 0% | 89% | 100% |
| 20250409 | 353 | 353 | 343 | 350 | 5,600 | -8 | 98% | 99% | 34% | ▼▼▼▼▼ | 101% | 104% | 0% | 87% | 100% |
| 20250410 | 355 | 360 | 354 | 360 | 8,700 | 10 | 103% | 101% | 155% | ▲ | 99% | 103% | 0% | 90% | 103% |
| 20250411 | 360 | 360 | 348 | 355 | 2,700 | -5 | 99% | 99% | 31% | ▼ | 103% | 105% | 0% | 89% | 101% |
| 20250414 | 356 | 380 | 355 | 365 | 59,700 | 10 | 103% | 103% | 2211% | ▲ | 101% | 102% | 0% | 91% | 104% |
| 20250415 | 365 | 372 | 363 | 368 | 11,000 | 3 | 101% | 101% | 18% | ▲▲ | 99% | 0% | 0% | 92% | 105% |
| 20250416 | 368 | 368 | 366 | 366 | 1,200 | -2 | 99% | 99% | 11% | ▼ | 101% | 0% | 0% | 91% | 105% |
| 20250417 | 366 | 371 | 366 | 371 | 2,700 | 5 | 101% | 101% | 225% | ▲ | 100% | 0% | 0% | 93% | 106% |
| 20250418 | 374 | 374 | 371 | 373 | 3,500 | 2 | 101% | 100% | 130% | ▲▲ | % | % | % | 93% | 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 | 0 | 276,200 | 0 | 43,600 | 0 | 232,600 |
| 2025-04-04 | 0 | 285,600 | 0 | 50,100 | 0 | 235,500 |
| 2025-03-28 | 0 | 273,600 | 0 | 32,300 | 0 | 241,300 |
| 2025-03-21 | 0 | 287,600 | 0 | 31,200 | 0 | 256,400 |
| 2025-03-14 | 0 | 285,200 | 0 | 27,500 | 0 | 257,700 |
| 2025-03-07 | 0 | 288,400 | 0 | 27,600 | 0 | 260,800 |
| 2025-02-28 | 0 | 289,000 | 0 | 27,600 | 0 | 261,400 |
| 2025-02-21 | 0 | 289,000 | 0 | 27,600 | 0 | 261,400 |
| 2025-02-14 | 0 | 288,300 | 0 | 28,600 | 0 | 259,700 |
| 2025-02-07 | 0 | 289,800 | 0 | 28,500 | 0 | 261,300 |
| 2025-01-31 | 0 | 286,700 | 0 | 29,600 | 0 | 257,100 |
| 2025-01-24 | 0 | 289,900 | 0 | 28,600 | 0 | 261,300 |
| 2025-01-17 | 0 | 287,200 | 0 | 27,600 | 0 | 259,600 |
| 2025-01-10 | 0 | 287,700 | 0 | 27,600 | 0 | 260,100 |
| 2024-12-27 | 0 | 286,300 | 0 | 28,200 | 0 | 258,100 |
| 2024-12-20 | 0 | 286,100 | 0 | 28,200 | 0 | 257,900 |
| 2024-12-13 | 0 | 289,000 | 0 | 29,400 | 0 | 259,600 |
| 2024-12-06 | 0 | 292,800 | 0 | 25,700 | 0 | 267,100 |
| 2024-11-29 | 0 | 305,900 | 0 | 26,200 | 0 | 279,700 |
| 2024-11-22 | 0 | 316,700 | 0 | 26,000 | 0 | 290,700 |
| 2024-11-15 | 0 | 317,900 | 0 | 26,200 | 0 | 291,700 |
| 2024-11-08 | 0 | 317,700 | 0 | 26,200 | 0 | 291,500 |
| 2024-11-01 | 0 | 318,200 | 0 | 26,200 | 0 | 292,000 |
| 2024-10-25 | 0 | 320,500 | 0 | 26,100 | 0 | 294,400 |
| 2024-10-18 | 0 | 323,200 | 0 | 26,100 | 0 | 297,100 |
| 2024-10-11 | 0 | 322,700 | 0 | 26,300 | 0 | 296,400 |
| 2024-10-04 | 0 | 322,900 | 0 | 27,300 | 0 | 295,600 |
| 2024-09-27 | 0 | 320,600 | 0 | 25,200 | 0 | 295,400 |
| 2024-09-20 | 0 | 352,100 | 0 | 53,200 | 0 | 298,900 |
| 2024-09-13 | 0 | 355,900 | 0 | 55,200 | 0 | 300,700 |
| 2024-09-06 | 0 | 347,600 | 0 | 55,200 | 0 | 292,400 |
| 2024-08-30 | 0 | 360,600 | 0 | 55,300 | 0 | 305,300 |
| 2024-08-23 | 0 | 331,300 | 0 | 55,300 | 0 | 276,000 |
| 2024-08-16 | 0 | 330,900 | 0 | 55,000 | 0 | 275,900 |
| 2024-08-09 | 0 | 333,000 | 0 | 55,000 | 0 | 278,000 |
| 2024-08-02 | 0 | 350,300 | 0 | 59,800 | 0 | 290,500 |
| 2024-07-26 | 0 | 365,400 | 0 | 62,600 | 0 | 302,800 |
| 2024-07-19 | 0 | 378,900 | 0 | 74,000 | 0 | 304,900 |
| 2024-07-12 | 0 | 384,300 | 0 | 72,100 | 0 | 312,200 |
| 2024-07-05 | 0 | 378,300 | 0 | 72,100 | 0 | 306,200 |
| 2024-06-28 | 0 | 374,200 | 0 | 69,200 | 0 | 305,000 |
| 2024-06-21 | 0 | 369,800 | 0 | 69,200 | 0 | 300,600 |
| 2024-06-14 | 0 | 338,100 | 0 | 42,300 | 0 | 295,800 |
| 2024-06-07 | 0 | 336,500 | 0 | 43,800 | 0 | 292,700 |
| 2024-05-31 | 0 | 337,800 | 0 | 46,000 | 0 | 291,800 |
| 2024-05-24 | 0 | 341,500 | 0 | 46,900 | 0 | 294,600 |
| 2024-05-17 | 0 | 349,700 | 0 | 55,500 | 0 | 294,200 |
| 2024-05-10 | 0 | 317,300 | 0 | 51,500 | 0 | 265,800 |
| 2024-05-02 | 0 | 312,500 | 0 | 51,500 | 0 | 261,000 |
| 2024-04-26 | 0 | 306,100 | 0 | 52,200 | 0 | 253,900 |
| 2024-04-19 | 0 | 301,100 | 0 | 50,400 | 0 | 250,700 |
| 2024-04-12 | 0 | 303,100 | 0 | 58,500 | 0 | 244,600 |
| 2024-04-05 | 0 | 298,000 | 0 | 55,000 | 0 | 243,000 |
| 2024-03-29 | 0 | 269,500 | 0 | 38,500 | 0 | 231,000 |
| 2024-03-22 | 0 | 310,000 | 0 | 59,700 | 0 | 250,300 |
| 2024-03-15 | 0 | 308,400 | 0 | 58,400 | 0 | 250,000 |
| 2024-03-08 | 0 | 316,800 | 0 | 58,100 | 0 | 258,700 |
| 2024-03-01 | 0 | 322,000 | 0 | 57,400 | 0 | 264,600 |
| 2024-02-22 | 0 | 317,600 | 0 | 58,100 | 0 | 259,500 |
| 2024-02-16 | 0 | 320,800 | 0 | 62,200 | 0 | 258,600 |
| 2024-02-09 | 0 | 306,700 | 0 | 57,500 | 0 | 249,200 |
| 2024-02-02 | 0 | 347,300 | 0 | 100,200 | 0 | 247,100 |
| 2024-01-26 | 0 | 356,300 | 0 | 103,900 | 0 | 252,400 |
| 2024-01-19 | 0 | 292,700 | 0 | 59,400 | 0 | 233,300 |
| 2024-01-12 | 0 | 287,600 | 0 | 67,400 | 0 | 220,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 15:30 | サンセイ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | サンセイ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | サンセイ | 業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | サンセイ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | サンセイ | 支配株主等に関する事項について |
| 20240528 | 16:00 | サンセイ | 剰余金の配当に関するお知らせ |
| 20240528 | 16:00 | サンセイ | 監査役辞任および監査役候補者選任に関するお知らせ |
| 20240419 | 15:00 | サンセイ | その他の関係会社の異動に関するお知らせ |
| 20240419 | 15:00 | サンセイ | 支配株主等に関する事項について |
| 20240202 | 15:00 | サンセイ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6307 | 1 | サンセイ株式会社 ゴンドラ 舞台装置 産業機械 メンテナンス ゴンドラレンタル 海洋事業 | 2025-04-19 16:20:38 |