| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 386 | 391 | 377 | 389 | 14,200 | -5 | 99% | 101% | 233% | ▼ | 100% | 102% | 96% | 96% | 100% |
| 20240726 | 389 | 391 | 386 | 389 | 18,900 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 96% | 96% | 100% |
| 20240729 | 389 | 390 | 388 | 390 | 7,200 | 1 | 100% | 100% | 38% | ▲ | 101% | 99% | 97% | 97% | 100% |
| 20240730 | 390 | 395 | 389 | 394 | 4,900 | 4 | 101% | 101% | 68% | ▲▲ | 100% | 88% | 96% | 98% | 101% |
| 20240731 | 395 | 398 | 390 | 395 | 13,200 | 1 | 100% | 100% | 269% | ▲▲▲ | 99% | 90% | 97% | 98% | 102% |
| 20240801 | 397 | 397 | 390 | 392 | 4,800 | -3 | 99% | 99% | 36% | ▼ | 100% | 93% | 100% | 97% | 101% |
| 20240802 | 386 | 393 | 385 | 387 | 16,400 | -5 | 99% | 100% | 342% | ▼▼ | 91% | 97% | 103% | 96% | 100% |
| 20240805 | 375 | 375 | 333 | 340 | 102,600 | -47 | 88% | 91% | 626% | ▼▼▼ | 88% | 92% | 98% | 84% | 100% |
| 20240806 | 396 | 396 | 341 | 347 | 74,400 | 7 | 102% | 88% | 73% | ▲ | 105% | 109% | 113% | 86% | 102% |
| 20240807 | 341 | 365 | 341 | 358 | 4,100 | 11 | 103% | 105% | 6% | ▲▲ | 101% | 104% | 109% | 89% | 105% |
| 20240808 | 356 | 367 | 350 | 358 | 3,200 | 0 | 100% | 101% | 78% | -- | 101% | 103% | 108% | 89% | 105% |
| 20240809 | 358 | 362 | 357 | 362 | 2,500 | 4 | 101% | 101% | 78% | ▲ | 99% | 101% | 105% | 90% | 106% |
| 20240813 | 367 | 368 | 362 | 364 | 2,300 | 2 | 101% | 99% | 92% | ▲▲ | 102% | 102% | 107% | 91% | 107% |
| 20240814 | 361 | 370 | 361 | 370 | 2,800 | 6 | 102% | 102% | 122% | ▲▲▲ | 100% | 99% | 105% | 93% | 109% |
| 20240815 | 370 | 372 | 367 | 370 | 2,200 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 105% | 93% | 109% |
| 20240816 | 370 | 373 | 367 | 369 | 3,600 | -1 | 100% | 100% | 164% | ▼ | 99% | 101% | 105% | 93% | 109% |
| 20240819 | 369 | 370 | 365 | 367 | 3,300 | -2 | 99% | 99% | 92% | ▼▼ | 100% | 102% | 105% | 93% | 108% |
| 20240820 | 367 | 367 | 367 | 367 | 1,300 | 0 | 100% | 100% | 39% | -- | 100% | 103% | 105% | 93% | 108% |
| 20240821 | 367 | 367 | 366 | 367 | 2,100 | 0 | 100% | 100% | 162% | -- | 101% | 103% | 105% | 93% | 108% |
| 20240822 | 367 | 371 | 367 | 369 | 2,800 | 2 | 101% | 101% | 133% | ▲ | 100% | 103% | 105% | 93% | 109% |
| 20240823 | 372 | 374 | 368 | 373 | 2,700 | 4 | 101% | 100% | 96% | ▲▲ | 100% | 103% | 105% | 94% | 110% |
| 20240826 | 373 | 374 | 368 | 374 | 700 | 1 | 100% | 100% | 26% | ▲▲▲ | 102% | 105% | 106% | 95% | 110% |
| 20240827 | 368 | 379 | 367 | 377 | 16,300 | 3 | 101% | 102% | 2329% | ▲▲▲▲ | 102% | 105% | 106% | 95% | 111% |
| 20240828 | 370 | 379 | 368 | 379 | 13,500 | 2 | 101% | 102% | 83% | ▲▲▲▲▲ | 101% | 102% | 104% | 96% | 111% |
| 20240829 | 380 | 385 | 375 | 385 | 15,700 | 6 | 102% | 101% | 116% | ▲▲▲▲▲▲ | 102% | 101% | 104% | 98% | 113% |
| 20240830 | 379 | 389 | 375 | 386 | 16,500 | 1 | 100% | 102% | 105% | ▲▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 114% |
| 20240902 | 387 | 388 | 371 | 387 | 7,500 | 1 | 100% | 100% | 45% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 114% |
| 20240903 | 387 | 387 | 383 | 386 | 4,500 | -1 | 100% | 100% | 60% | ▼ | 100% | 100% | 103% | 100% | 111% |
| 20240904 | 384 | 386 | 379 | 383 | 7,200 | -3 | 99% | 100% | 160% | ▼▼ | 101% | 101% | 104% | 99% | 107% |
| 20240905 | 380 | 387 | 372 | 383 | 7,200 | 0 | 100% | 101% | 100% | -- | 102% | 103% | 106% | 99% | 107% |
| 20240906 | 372 | 381 | 372 | 380 | 15,600 | -3 | 99% | 102% | 217% | ▼ | 97% | 101% | 103% | 98% | 105% |
| 20240909 | 381 | 449 | 369 | 371 | 128,100 | -9 | 98% | 97% | 821% | ▼▼ | 103% | 103% | 106% | 96% | 102% |
| 20240910 | 372 | 399 | 368 | 383 | 19,000 | 12 | 103% | 103% | 15% | ▲ | 102% | 103% | 105% | 99% | 104% |
| 20240911 | 373 | 386 | 373 | 382 | 10,300 | -1 | 100% | 102% | 54% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20240912 | 387 | 387 | 381 | 385 | 11,100 | 3 | 101% | 99% | 108% | ▲ | 98% | 101% | 99% | 99% | 105% |
| 20240913 | 388 | 388 | 380 | 382 | 2,700 | -3 | 99% | 98% | 24% | ▼ | 99% | 102% | 101% | 99% | 104% |
| 20240917 | 383 | 385 | 378 | 381 | 10,300 | -1 | 100% | 99% | 381% | ▼▼ | 101% | 102% | 101% | 98% | 104% |
| 20240918 | 381 | 384 | 381 | 384 | 2,700 | 3 | 101% | 101% | 26% | ▲ | 99% | 102% | 100% | 99% | 105% |
| 20240919 | 386 | 389 | 380 | 384 | 2,800 | 0 | 100% | 99% | 104% | -- | 101% | 102% | 99% | 99% | 104% |
| 20240920 | 388 | 395 | 375 | 391 | 20,400 | 7 | 102% | 101% | 729% | ▲ | 98% | 99% | 97% | 100% | 105% |
| 20240924 | 395 | 395 | 385 | 388 | 19,300 | -3 | 99% | 98% | 95% | ▼ | 99% | 98% | 98% | 99% | 105% |
| 20240925 | 393 | 395 | 387 | 390 | 12,000 | 2 | 101% | 99% | 62% | ▲ | 101% | 99% | 98% | 100% | 105% |
| 20240926 | 390 | 394 | 387 | 394 | 7,900 | 4 | 101% | 101% | 66% | ▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20240927 | 394 | 394 | 385 | 391 | 4,900 | -3 | 99% | 99% | 62% | ▼ | 99% | 99% | 99% | 99% | 105% |
| 20240930 | 389 | 389 | 383 | 384 | 3,000 | -7 | 98% | 99% | 61% | ▼▼ | 100% | 100% | 100% | 97% | 104% |
| 20241001 | 385 | 392 | 382 | 384 | 6,700 | 0 | 100% | 100% | 223% | -- | 101% | 100% | 99% | 97% | 104% |
| 20241002 | 383 | 387 | 382 | 386 | 4,200 | 2 | 101% | 101% | 63% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20241003 | 386 | 386 | 382 | 385 | 900 | -1 | 100% | 100% | 21% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20241004 | 385 | 387 | 382 | 385 | 2,100 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 99% | 98% | 104% |
| 20241007 | 382 | 387 | 381 | 382 | 1,600 | -3 | 99% | 100% | 76% | ▼ | 101% | 100% | 0% | 97% | 103% |
| 20241008 | 382 | 384 | 375 | 384 | 3,100 | 2 | 101% | 101% | 194% | ▲ | 99% | 100% | 0% | 97% | 104% |
| 20241009 | 384 | 384 | 373 | 382 | 3,600 | -2 | 99% | 99% | 116% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241010 | 385 | 385 | 379 | 383 | 9,700 | 1 | 100% | 99% | 269% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241011 | 383 | 383 | 376 | 380 | 8,700 | -3 | 99% | 99% | 90% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 383 | 385 | 380 | 382 | 14,300 | 2 | 101% | 100% | 164% | ▲ | 101% | 99% | 0% | 97% | 101% |
| 20241016 | 382 | 385 | 378 | 384 | 10,100 | 2 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241017 | 382 | 382 | 378 | 380 | 6,000 | -4 | 99% | 99% | 59% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 383 | 383 | 375 | 379 | 11,400 | -1 | 100% | 99% | 190% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 380 | 384 | 377 | 377 | 6,900 | -2 | 99% | 99% | 61% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 382 | 382 | 378 | 378 | 3,200 | 1 | 100% | 99% | 46% | ▲ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:24:45 |