| 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 | 4,825 | 4,935 | 4,730 | 4,830 | 97,000 | -120 | 98% | 100% | 80% | ▼▼ | 97% | 111% | 140% | 97% | 111% |
| 20240726 | 4,890 | 4,960 | 4,715 | 4,765 | 90,700 | -65 | 99% | 97% | 94% | ▼▼▼ | 103% | 113% | 142% | 95% | 110% |
| 20240729 | 4,815 | 4,975 | 4,780 | 4,960 | 78,100 | 195 | 104% | 103% | 86% | ▲ | 98% | 108% | 140% | 99% | 114% |
| 20240730 | 4,950 | 5,020 | 4,835 | 4,835 | 89,200 | -125 | 97% | 98% | 114% | ▼ | 99% | 109% | 143% | 97% | 112% |
| 20240731 | 4,850 | 4,900 | 4,750 | 4,805 | 52,000 | -30 | 99% | 99% | 58% | ▼▼ | 100% | 98% | 128% | 96% | 111% |
| 20240801 | 5,420 | 5,450 | 5,300 | 5,420 | 329,100 | 615 | 113% | 100% | 633% | ▲ | 100% | 99% | 129% | 100% | 125% |
| 20240802 | 5,370 | 5,490 | 5,350 | 5,360 | 252,100 | -60 | 99% | 100% | 77% | ▼ | 91% | 101% | 129% | 99% | 124% |
| 20240805 | 5,350 | 5,350 | 4,800 | 4,890 | 390,700 | -470 | 91% | 91% | 155% | ▼▼ | 106% | 110% | 140% | 90% | 113% |
| 20240806 | 4,960 | 5,360 | 4,960 | 5,280 | 116,800 | 390 | 108% | 106% | 30% | ▲ | 103% | 105% | 133% | 97% | 122% |
| 20240807 | 5,200 | 5,400 | 5,200 | 5,330 | 158,800 | 50 | 101% | 103% | 136% | ▲▲ | 101% | 108% | 132% | 98% | 123% |
| 20240808 | 5,230 | 5,370 | 5,210 | 5,300 | 150,400 | -30 | 99% | 101% | 95% | ▼ | 100% | 110% | 128% | 98% | 122% |
| 20240809 | 5,390 | 5,450 | 5,340 | 5,380 | 123,900 | 80 | 102% | 100% | 82% | ▲ | 101% | 118% | 128% | 99% | 120% |
| 20240813 | 5,400 | 5,470 | 5,300 | 5,440 | 305,400 | 60 | 101% | 101% | 246% | ▲▲ | 101% | 119% | 130% | 100% | 121% |
| 20240814 | 5,380 | 5,570 | 5,350 | 5,420 | 144,800 | -20 | 100% | 101% | 47% | ▼ | 104% | 119% | 130% | 100% | 121% |
| 20240815 | 5,410 | 5,800 | 5,400 | 5,640 | 147,000 | 220 | 104% | 104% | 102% | ▲ | 105% | 121% | 124% | 100% | 125% |
| 20240816 | 5,660 | 6,500 | 5,640 | 5,930 | 556,800 | 290 | 105% | 105% | 379% | ▲▲ | 101% | 108% | 111% | 100% | 124% |
| 20240819 | 6,300 | 6,630 | 6,300 | 6,390 | 103,800 | 460 | 108% | 101% | 19% | ▲▲▲ | 103% | 106% | 112% | 100% | 134% |
| 20240820 | 6,250 | 6,650 | 6,240 | 6,420 | 94,400 | 30 | 100% | 103% | 91% | ▲▲▲▲ | 98% | 108% | 110% | 100% | 135% |
| 20240821 | 6,390 | 6,460 | 6,180 | 6,260 | 159,400 | -160 | 98% | 98% | 169% | ▼ | 109% | 111% | 112% | 98% | 131% |
| 20240822 | 6,260 | 6,830 | 6,260 | 6,830 | 89,400 | 570 | 109% | 109% | 56% | ▲ | 98% | 98% | 105% | 100% | 143% |
| 20240823 | 6,730 | 6,790 | 6,490 | 6,600 | 204,700 | -230 | 97% | 98% | 229% | ▼ | 98% | 99% | 109% | 97% | 139% |
| 20240826 | 6,500 | 6,610 | 6,330 | 6,400 | 148,900 | -200 | 97% | 98% | 73% | ▼▼ | 108% | 103% | 111% | 94% | 133% |
| 20240827 | 6,400 | 6,990 | 6,390 | 6,920 | 77,000 | 520 | 108% | 108% | 52% | ▲ | 97% | 97% | 104% | 100% | 144% |
| 20240828 | 6,820 | 6,920 | 6,590 | 6,600 | 103,600 | -320 | 95% | 97% | 135% | ▼ | 98% | 104% | 108% | 95% | 137% |
| 20240829 | 6,550 | 6,590 | 6,280 | 6,410 | 96,000 | -190 | 97% | 98% | 93% | ▼▼ | 98% | 105% | 112% | 93% | 131% |
| 20240830 | 6,500 | 6,610 | 6,200 | 6,370 | 407,000 | -40 | 99% | 98% | 424% | ▼▼▼ | 106% | 106% | 119% | 92% | 130% |
| 20240902 | 6,270 | 6,670 | 6,230 | 6,620 | 55,600 | 250 | 104% | 106% | 14% | ▲ | 99% | 99% | 111% | 96% | 135% |
| 20240903 | 6,720 | 6,800 | 6,610 | 6,630 | 43,800 | 10 | 100% | 99% | 79% | ▲▲ | 104% | 107% | 114% | 96% | 126% |
| 20240904 | 6,530 | 6,820 | 6,500 | 6,800 | 73,500 | 170 | 103% | 104% | 168% | ▲▲▲ | 100% | 106% | 114% | 98% | 128% |
| 20240905 | 6,620 | 6,810 | 6,590 | 6,650 | 101,300 | -150 | 98% | 100% | 138% | ▼ | 97% | 104% | 114% | 96% | 125% |
| 20240906 | 6,780 | 6,840 | 6,410 | 6,580 | 83,500 | -70 | 99% | 97% | 82% | ▼▼ | 102% | 108% | 122% | 95% | 122% |
| 20240909 | 6,480 | 6,710 | 6,410 | 6,630 | 43,800 | 50 | 101% | 102% | 52% | ▲ | 106% | 103% | 119% | 96% | 122% |
| 20240910 | 6,630 | 7,240 | 6,630 | 7,010 | 133,400 | 380 | 106% | 106% | 305% | ▲▲ | 97% | 96% | 111% | 100% | 129% |
| 20240911 | 7,100 | 7,220 | 6,860 | 6,920 | 62,000 | -90 | 99% | 97% | 46% | ▼ | 100% | 96% | 113% | 99% | 123% |
| 20240912 | 6,990 | 7,170 | 6,900 | 7,020 | 125,200 | 100 | 101% | 100% | 202% | ▲ | 98% | 102% | 114% | 100% | 118% |
| 20240913 | 6,930 | 7,050 | 6,800 | 6,800 | 101,200 | -220 | 97% | 98% | 81% | ▼ | 101% | 106% | 118% | 97% | 109% |
| 20240917 | 6,710 | 7,000 | 6,710 | 6,800 | 62,800 | 0 | 100% | 101% | 62% | -- | 99% | 104% | 116% | 97% | 109% |
| 20240918 | 6,800 | 6,860 | 6,710 | 6,740 | 28,100 | -60 | 99% | 99% | 45% | ▼ | 99% | 104% | 117% | 96% | 108% |
| 20240919 | 6,740 | 6,780 | 6,620 | 6,670 | 39,300 | -70 | 99% | 99% | 140% | ▼▼ | 104% | 103% | 116% | 95% | 105% |
| 20240920 | 6,810 | 7,160 | 6,790 | 7,100 | 104,500 | 430 | 106% | 104% | 266% | ▲ | 99% | 103% | 111% | 100% | 111% |
| 20240924 | 7,100 | 7,150 | 6,980 | 7,040 | 41,300 | -60 | 99% | 99% | 40% | ▼ | 98% | 107% | 113% | 99% | 111% |
| 20240925 | 6,990 | 7,020 | 6,800 | 6,820 | 43,500 | -220 | 97% | 98% | 105% | ▼▼ | 102% | 108% | 111% | 96% | 107% |
| 20240926 | 6,920 | 7,180 | 6,820 | 7,030 | 56,700 | 210 | 103% | 102% | 130% | ▲ | 99% | 104% | 108% | 99% | 110% |
| 20240927 | 7,110 | 7,260 | 6,940 | 7,040 | 61,600 | 10 | 100% | 99% | 109% | ▲▲ | 106% | 109% | 111% | 99% | 111% |
| 20240930 | 6,900 | 7,330 | 6,890 | 7,300 | 78,000 | 260 | 104% | 106% | 127% | ▲▲▲ | 101% | 105% | 104% | 100% | 115% |
| 20241001 | 7,390 | 7,560 | 7,240 | 7,450 | 135,900 | 150 | 102% | 101% | 174% | ▲▲▲▲ | 99% | 107% | 103% | 100% | 113% |
| 20241002 | 7,410 | 7,610 | 7,290 | 7,360 | 100,400 | -90 | 99% | 99% | 74% | ▼ | 98% | 104% | 101% | 99% | 112% |
| 20241003 | 7,570 | 7,730 | 7,400 | 7,420 | 61,200 | 60 | 101% | 98% | 61% | ▲ | 102% | 106% | 102% | 100% | 113% |
| 20241004 | 7,420 | 7,610 | 7,410 | 7,540 | 49,300 | 120 | 102% | 102% | 81% | ▲▲ | 103% | 100% | 99% | 100% | 115% |
| 20241007 | 7,520 | 7,750 | 7,520 | 7,740 | 40,500 | 200 | 103% | 103% | 82% | ▲▲▲ | 101% | 95% | 0% | 100% | 118% |
| 20241008 | 7,800 | 7,940 | 7,690 | 7,900 | 32,100 | 160 | 102% | 101% | 79% | ▲▲▲▲ | 99% | 94% | 0% | 100% | 119% |
| 20241009 | 7,980 | 8,300 | 7,860 | 7,890 | 136,200 | -10 | 100% | 99% | 424% | ▼ | 96% | 97% | 0% | 100% | 118% |
| 20241010 | 7,870 | 7,900 | 7,290 | 7,530 | 126,800 | -360 | 95% | 96% | 93% | ▼▼ | 98% | 102% | 0% | 95% | 113% |
| 20241011 | 7,540 | 7,570 | 7,370 | 7,370 | 23,800 | -160 | 98% | 98% | 19% | ▼▼▼ | 99% | 102% | 0% | 93% | 110% |
| 20241015 | 7,450 | 7,540 | 7,340 | 7,410 | 27,700 | 40 | 101% | 99% | 116% | ▲ | 102% | 103% | 0% | 94% | 111% |
| 20241016 | 7,350 | 7,580 | 7,250 | 7,470 | 53,600 | 60 | 101% | 102% | 194% | ▲▲ | 103% | 100% | 0% | 95% | 112% |
| 20241017 | 7,470 | 7,800 | 7,440 | 7,660 | 44,300 | 190 | 103% | 103% | 83% | ▲▲▲ | 97% | 0% | 0% | 97% | 115% |
| 20241018 | 7,810 | 7,880 | 7,610 | 7,610 | 24,200 | -50 | 99% | 97% | 55% | ▼ | 99% | 0% | 0% | 96% | 114% |
| 20241021 | 7,630 | 7,700 | 7,540 | 7,590 | 14,800 | -20 | 100% | 99% | 61% | ▼▼ | 101% | 0% | 0% | 96% | 111% |
| 20241022 | 7,440 | 7,500 | 7,360 | 7,480 | 28,000 | -110 | 99% | 101% | 189% | ▼▼▼ | % | % | % | 95% | 110% |
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 | 10,800 | 290,800 | 0 | 94,800 | 10,800 | 196,000 |
| 2024-10-11 | 11,300 | 288,000 | 0 | 92,900 | 11,300 | 195,100 |
| 2024-10-04 | 28,900 | 286,300 | 0 | 91,800 | 28,900 | 194,500 |
| 2024-09-27 | 29,900 | 298,800 | 0 | 92,100 | 29,900 | 206,700 |
| 2024-09-20 | 30,100 | 300,700 | 0 | 92,000 | 30,100 | 208,700 |
| 2024-09-13 | 66,600 | 302,600 | 0 | 92,300 | 66,600 | 210,300 |
| 2024-09-06 | 66,700 | 312,100 | 0 | 92,900 | 66,700 | 219,200 |
| 2024-08-30 | 66,800 | 310,000 | 0 | 93,200 | 66,800 | 216,800 |
| 2024-08-23 | 67,000 | 290,900 | 0 | 92,100 | 67,000 | 198,800 |
| 2024-08-16 | 69,100 | 214,100 | 1,000 | 96,800 | 68,100 | 117,300 |
| 2024-08-09 | 68,400 | 214,800 | 0 | 14,300 | 68,400 | 200,500 |
| 2024-08-02 | 73,900 | 472,800 | 0 | 151,000 | 73,900 | 321,800 |
| 2024-07-26 | 74,900 | 542,800 | 0 | 173,900 | 74,900 | 368,900 |
| 2024-07-19 | 75,800 | 537,700 | 0 | 163,800 | 75,800 | 373,900 |
| 2024-07-12 | 77,000 | 537,300 | 0 | 157,400 | 77,000 | 379,900 |
| 2024-07-05 | 81,300 | 539,800 | 0 | 157,400 | 81,300 | 382,400 |
| 2024-06-28 | 88,400 | 541,700 | 0 | 156,800 | 88,400 | 384,900 |
| 2024-06-21 | 90,100 | 545,900 | 500 | 157,000 | 89,600 | 388,900 |
| 2024-06-14 | 92,100 | 628,700 | 0 | 209,100 | 92,100 | 419,600 |
| 2024-06-07 | 25,900 | 547,600 | 0 | 256,300 | 25,900 | 291,300 |
| 2024-05-31 | 26,600 | 497,900 | 0 | 258,700 | 26,600 | 239,200 |
| 2024-05-24 | 43,900 | 388,700 | 0 | 217,300 | 43,900 | 171,400 |
| 2024-05-17 | 44,400 | 327,100 | 0 | 193,900 | 44,400 | 133,200 |
| 2024-05-10 | 38,000 | 177,200 | 0 | 141,000 | 38,000 | 36,200 |
| 2024-05-02 | 27,600 | 153,100 | 0 | 110,700 | 27,600 | 42,400 |
| 2024-04-26 | 40,400 | 146,900 | 0 | 110,200 | 40,400 | 36,700 |
| 2024-04-19 | 22,600 | 136,500 | 0 | 110,300 | 22,600 | 26,200 |
| 2024-04-12 | 30,000 | 138,500 | 0 | 112,700 | 30,000 | 25,800 |
| 2024-04-05 | 34,000 | 141,100 | 0 | 115,500 | 34,000 | 25,600 |
| 2024-03-29 | 35,900 | 151,200 | 0 | 115,500 | 35,900 | 35,700 |
| 2024-03-22 | 36,100 | 124,800 | 0 | 111,900 | 36,100 | 12,900 |
| 2024-03-15 | 35,700 | 122,900 | 0 | 109,400 | 35,700 | 13,500 |
| 2024-03-08 | 34,700 | 121,900 | 0 | 109,900 | 34,700 | 12,000 |
| 2024-03-01 | 34,600 | 119,200 | 0 | 108,600 | 34,600 | 10,600 |
| 2024-02-22 | 34,600 | 117,300 | 0 | 107,500 | 34,600 | 9,800 |
| 2024-02-16 | 29,600 | 104,600 | 0 | 98,100 | 29,600 | 6,500 |
| 2024-02-09 | 27,500 | 99,500 | 0 | 95,900 | 27,500 | 3,600 |
| 2024-02-02 | 23,800 | 96,100 | 0 | 92,500 | 23,800 | 3,600 |
| 2024-01-26 | 23,100 | 95,000 | 0 | 92,200 | 23,100 | 2,800 |
| 2024-01-19 | 25,100 | 95,100 | 0 | 92,100 | 25,100 | 3,000 |
| 2024-01-12 | 18,000 | 95,900 | 0 | 92,100 | 18,000 | 3,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 18:00 | サン電子 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240816 | 16:00 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの結果及び主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | サン電子 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 19:15 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの買付条件等の変更に関するお知らせ |
| 20240724 | 16:00 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの買付条件等の変更に関するお知らせ |
| 20240620 | 12:00 | サン電子 | ヘバラ ホールドコ ツー エル ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けに関する意見表明（中立）のお知らせ |
| 20240610 | 13:45 | サン電子 | ヘバラ ホールドコ ツー エル ピーによる当社株券に対する公開買付けの開始に関するお知らせ |
| 20240514 | 16:00 | サン電子 | 通期業績予想と実績の差異に関するお知らせ |
| 20240514 | 16:00 | サン電子 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | サン電子 | 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 |
|---|---|---|---|
| 6736 | 1 | サン電子株式会社 | 2024-10-23 00:26:25 |
| 6736 | 2 | IRカレンダー | サン電子株式会社 | 2024-06-15 13:01:47 |
| 6736 | 2 | IRライブラリ | サン電子株式会社 | 2024-06-15 13:01:42 |
| 6736 | 3 | Investor Information | SUNCORPORATION | 2024-06-18 08:25:58 |
| 6736 | 3 | FAQ（よくある質問） | サン電子株式会社 | 2024-06-15 13:01:49 |
| 6736 | 3 | 株式情報 | サン電子株式会社 | 2024-06-15 13:01:46 |
| 6736 | 3 | 株主総会関連・株主通信 | サン電子株式会社 | 2024-06-15 13:01:45 |
| 6736 | 3 | 決算説明資料 | サン電子株式会社 | 2024-06-15 13:01:44 |
| 6736 | 3 | 業績ハイライト | サン電子株式会社 | 2024-06-15 13:01:41 |
| 6736 | 3 | 社長メッセージ | サン電子株式会社 | 2024-06-15 13:01:39 |