| 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 | 6,120 | 6,290 | 6,090 | 6,210 | 91,200 | 190 | 103% | 101% | 33% | ▲ | 98% | 100% | 106% | 88% | 109% |
| 20240925 | 6,090 | 6,200 | 5,970 | 5,980 | 58,900 | -230 | 96% | 98% | 65% | ▼ | 101% | 100% | 100% | 85% | 105% |
| 20240926 | 6,080 | 6,200 | 6,060 | 6,160 | 51,600 | 180 | 103% | 101% | 88% | ▲ | 100% | 98% | 97% | 88% | 108% |
| 20240927 | 6,170 | 6,290 | 6,110 | 6,200 | 48,300 | 40 | 101% | 100% | 94% | ▲▲ | 99% | 101% | 100% | 88% | 109% |
| 20240930 | 6,000 | 6,140 | 5,950 | 5,950 | 57,300 | -250 | 96% | 99% | 119% | ▼ | 102% | 104% | 100% | 85% | 104% |
| 20241001 | 5,940 | 6,110 | 5,900 | 6,080 | 39,500 | 130 | 102% | 102% | 69% | ▲ | 97% | 105% | 101% | 88% | 107% |
| 20241002 | 5,910 | 5,930 | 5,750 | 5,760 | 52,700 | -320 | 95% | 97% | 133% | ▼ | 102% | 109% | 99% | 88% | 101% |
| 20241003 | 5,950 | 6,040 | 5,850 | 6,040 | 58,100 | 280 | 105% | 102% | 110% | ▲ | 98% | 107% | 96% | 97% | 106% |
| 20241004 | 6,020 | 6,170 | 5,890 | 5,890 | 41,800 | -150 | 98% | 98% | 72% | ▼ | 100% | 98% | 92% | 95% | 103% |
| 20241007 | 6,160 | 6,380 | 6,110 | 6,150 | 87,500 | 260 | 104% | 100% | 209% | ▲ | 101% | 98% | 92% | 99% | 108% |
| 20241008 | 6,160 | 6,420 | 6,100 | 6,200 | 96,700 | 50 | 101% | 101% | 111% | ▲▲ | 101% | 94% | 89% | 100% | 109% |
| 20241009 | 6,370 | 6,530 | 6,270 | 6,460 | 76,200 | 260 | 104% | 101% | 79% | ▲▲▲ | 92% | 91% | 87% | 100% | 113% |
| 20241010 | 6,550 | 6,560 | 6,020 | 6,050 | 110,600 | -410 | 94% | 92% | 145% | ▼ | 99% | 98% | 105% | 94% | 106% |
| 20241011 | 6,060 | 6,150 | 5,980 | 5,980 | 50,000 | -70 | 99% | 99% | 45% | ▼▼ | 100% | 98% | 105% | 93% | 105% |
| 20241015 | 6,030 | 6,140 | 5,970 | 6,010 | 36,100 | 30 | 101% | 100% | 72% | ▲ | 101% | 98% | 107% | 93% | 105% |
| 20241016 | 5,910 | 6,000 | 5,870 | 5,940 | 47,800 | -70 | 99% | 101% | 132% | ▼ | 100% | 95% | 107% | 92% | 104% |
| 20241017 | 5,940 | 5,940 | 5,770 | 5,940 | 48,600 | 0 | 100% | 100% | 102% | -- | 99% | 95% | 107% | 92% | 104% |
| 20241018 | 5,940 | 5,940 | 5,790 | 5,880 | 54,400 | -60 | 99% | 99% | 112% | ▼ | 100% | 96% | 109% | 91% | 102% |
| 20241021 | 5,790 | 5,880 | 5,740 | 5,780 | 30,800 | -100 | 98% | 100% | 57% | ▼▼ | 97% | 97% | 109% | 89% | 100% |
| 20241022 | 5,790 | 5,790 | 5,620 | 5,620 | 39,800 | -160 | 97% | 97% | 129% | ▼▼▼ | 101% | 102% | 114% | 87% | 100% |
| 20241023 | 5,590 | 5,680 | 5,560 | 5,620 | 27,800 | 0 | 100% | 101% | 70% | -- | 101% | 103% | 124% | 87% | 100% |
| 20241024 | 5,520 | 5,590 | 5,480 | 5,570 | 56,000 | -50 | 99% | 101% | 201% | ▼ | 97% | 102% | 123% | 86% | 100% |
| 20241025 | 5,570 | 5,610 | 5,380 | 5,410 | 39,600 | -160 | 97% | 97% | 71% | ▼▼ | 102% | 103% | 124% | 84% | 100% |
| 20241028 | 5,510 | 5,650 | 5,440 | 5,600 | 37,700 | 190 | 104% | 102% | 95% | ▲ | 102% | 98% | 123% | 87% | 104% |
| 20241029 | 5,560 | 5,690 | 5,560 | 5,690 | 30,200 | 90 | 102% | 102% | 80% | ▲▲ | 99% | 96% | 120% | 88% | 105% |
| 20241030 | 5,700 | 5,790 | 5,670 | 5,670 | 37,900 | -20 | 100% | 99% | 125% | ▼ | 101% | 98% | 122% | 88% | 105% |
| 20241031 | 5,620 | 5,670 | 5,550 | 5,650 | 43,200 | -20 | 100% | 101% | 114% | ▼▼ | 96% | 101% | 125% | 87% | 104% |
| 20241101 | 5,470 | 5,480 | 5,270 | 5,270 | 76,800 | -380 | 93% | 96% | 178% | ▼▼▼ | 102% | 119% | 128% | 82% | 100% |
| 20241105 | 5,340 | 5,450 | 5,330 | 5,430 | 41,700 | 160 | 103% | 102% | 54% | ▲ | 100% | 117% | 126% | 84% | 103% |
| 20241106 | 5,430 | 5,500 | 5,380 | 5,450 | 43,900 | 20 | 100% | 100% | 105% | ▲▲ | 99% | 109% | 123% | 84% | 103% |
| 20241107 | 5,550 | 5,670 | 5,380 | 5,500 | 68,800 | 50 | 101% | 99% | 157% | ▲▲▲ | 99% | 105% | 119% | 85% | 104% |
| 20241108 | 5,590 | 5,680 | 5,420 | 5,530 | 101,800 | 30 | 101% | 99% | 148% | ▲▲▲▲ | 105% | 97% | 110% | 91% | 105% |
| 20241111 | 6,030 | 6,360 | 6,010 | 6,340 | 213,000 | 810 | 115% | 105% | 209% | ▲▲▲▲▲ | 97% | 97% | 104% | 100% | 120% |
| 20241112 | 6,240 | 6,430 | 5,960 | 6,040 | 169,100 | -300 | 95% | 97% | 79% | ▼ | 95% | 102% | 108% | 95% | 115% |
| 20241113 | 5,940 | 5,940 | 5,580 | 5,660 | 188,700 | -380 | 94% | 95% | 112% | ▼▼ | 103% | 112% | 113% | 89% | 107% |
| 20241114 | 5,690 | 5,940 | 5,650 | 5,860 | 74,500 | 200 | 104% | 103% | 39% | ▲ | 99% | 117% | 110% | 92% | 111% |
| 20241115 | 5,860 | 5,900 | 5,750 | 5,830 | 70,800 | -30 | 99% | 99% | 95% | ▼ | 104% | 117% | 110% | 92% | 111% |
| 20241118 | 5,830 | 6,110 | 5,710 | 6,060 | 128,400 | 230 | 104% | 104% | 181% | ▲ | 99% | 108% | 106% | 96% | 115% |
| 20241119 | 6,140 | 6,250 | 6,080 | 6,080 | 98,600 | 20 | 100% | 99% | 77% | ▲▲ | 102% | 106% | 112% | 96% | 115% |
| 20241120 | 6,280 | 6,460 | 6,190 | 6,400 | 126,500 | 320 | 105% | 102% | 128% | ▲▲▲ | 105% | 99% | 109% | 100% | 121% |
| 20241121 | 6,540 | 6,860 | 6,520 | 6,840 | 191,800 | 440 | 107% | 105% | 152% | ▲▲▲▲ | 99% | 93% | 105% | 100% | 130% |
| 20241122 | 6,740 | 6,800 | 6,500 | 6,650 | 174,900 | -190 | 97% | 99% | 91% | ▼ | 99% | 89% | 105% | 97% | 126% |
| 20241125 | 6,750 | 6,820 | 6,570 | 6,660 | 90,600 | 10 | 100% | 99% | 52% | ▲ | 97% | 95% | 107% | 97% | 126% |
| 20241126 | 6,660 | 6,660 | 6,330 | 6,460 | 90,300 | -200 | 97% | 97% | 100% | ▼ | 98% | 100% | 112% | 94% | 123% |
| 20241127 | 6,360 | 6,410 | 6,180 | 6,260 | 82,800 | -200 | 97% | 98% | 92% | ▼▼ | 99% | 103% | 117% | 92% | 119% |
| 20241128 | 6,100 | 6,180 | 5,980 | 6,030 | 115,600 | -230 | 96% | 99% | 140% | ▼▼▼ | 98% | 105% | 119% | 88% | 114% |
| 20241129 | 5,980 | 6,080 | 5,850 | 5,880 | 79,600 | -150 | 98% | 98% | 69% | ▼▼▼▼ | 101% | 102% | 113% | 86% | 112% |
| 20241202 | 6,270 | 6,500 | 6,120 | 6,350 | 131,700 | 470 | 108% | 101% | 165% | ▲ | 96% | 99% | 110% | 93% | 117% |
| 20241203 | 6,450 | 6,540 | 6,160 | 6,160 | 121,100 | -190 | 97% | 96% | 92% | ▼ | 102% | 104% | 115% | 90% | 113% |
| 20241204 | 6,160 | 6,330 | 6,020 | 6,300 | 110,300 | 140 | 102% | 102% | 91% | ▲ | 99% | 102% | 112% | 92% | 115% |
| 20241205 | 6,330 | 6,430 | 6,230 | 6,250 | 57,800 | -50 | 99% | 99% | 52% | ▼ | 101% | 102% | 111% | 91% | 113% |
| 20241206 | 6,290 | 6,370 | 6,180 | 6,370 | 54,300 | 120 | 102% | 101% | 94% | ▲ | 98% | 100% | 0% | 93% | 113% |
| 20241209 | 6,420 | 6,420 | 6,250 | 6,310 | 47,200 | -60 | 99% | 98% | 87% | ▼ | 101% | 102% | 0% | 92% | 111% |
| 20241210 | 6,350 | 6,430 | 6,210 | 6,430 | 50,200 | 120 | 102% | 101% | 106% | ▲ | 99% | 109% | 0% | 94% | 114% |
| 20241211 | 6,470 | 6,470 | 6,300 | 6,400 | 56,900 | -30 | 100% | 99% | 113% | ▼ | 98% | 109% | 0% | 94% | 110% |
| 20241212 | 6,500 | 6,630 | 6,390 | 6,390 | 56,800 | -10 | 100% | 98% | 100% | ▼▼ | 99% | 112% | 0% | 93% | 110% |
| 20241213 | 6,350 | 6,510 | 6,250 | 6,310 | 62,400 | -80 | 99% | 99% | 110% | ▼▼▼ | 103% | 112% | 0% | 92% | 107% |
| 20241216 | 6,330 | 6,630 | 6,280 | 6,490 | 93,700 | 180 | 103% | 103% | 150% | ▲ | 107% | 106% | 0% | 95% | 110% |
| 20241217 | 6,570 | 7,100 | 6,500 | 7,040 | 156,700 | 550 | 108% | 107% | 167% | ▲▲ | 102% | 0% | 0% | 100% | 120% |
| 20241218 | 6,990 | 7,240 | 6,910 | 7,100 | 105,500 | 60 | 101% | 102% | 67% | ▲▲▲ | 104% | 0% | 0% | 100% | 121% |
| 20241219 | 6,850 | 7,220 | 6,790 | 7,110 | 112,400 | 10 | 100% | 104% | 107% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 121% |
| 20241220 | 7,080 | 7,100 | 6,870 | 6,970 | 93,900 | -140 | 98% | 98% | 84% | ▼ | % | % | % | 98% | 119% |
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 | 387,900 | 0 | 186,400 | 0 | 201,500 |
| 2024-12-06 | 0 | 392,600 | 0 | 191,300 | 0 | 201,300 |
| 2024-11-29 | 0 | 392,100 | 0 | 187,900 | 0 | 204,200 |
| 2024-11-22 | 0 | 385,900 | 0 | 186,600 | 0 | 199,300 |
| 2024-11-15 | 0 | 334,000 | 0 | 142,900 | 0 | 191,100 |
| 2024-11-08 | 0 | 323,600 | 0 | 133,800 | 0 | 189,800 |
| 2024-11-01 | 0 | 295,500 | 0 | 121,400 | 0 | 174,100 |
| 2024-10-25 | 100 | 275,400 | 100 | 110,100 | 0 | 165,300 |
| 2024-10-18 | 0 | 280,100 | 0 | 113,100 | 0 | 167,000 |
| 2024-10-11 | 0 | 282,100 | 0 | 116,800 | 0 | 165,300 |
| 2024-10-04 | 0 | 271,800 | 0 | 111,100 | 0 | 160,700 |
| 2024-09-27 | 0 | 274,700 | 0 | 114,400 | 0 | 160,300 |
| 2024-09-20 | 400 | 267,000 | 400 | 105,800 | 0 | 161,200 |
| 2024-09-13 | 0 | 252,200 | 0 | 104,200 | 0 | 148,000 |
| 2024-09-06 | 0 | 266,300 | 0 | 122,000 | 0 | 144,300 |
| 2024-08-30 | 100 | 260,900 | 100 | 129,400 | 0 | 131,500 |
| 2024-08-23 | 0 | 258,100 | 0 | 127,000 | 0 | 131,100 |
| 2024-08-16 | 2,700 | 232,900 | 2,700 | 121,400 | 0 | 111,500 |
| 2024-08-09 | 200 | 172,600 | 200 | 96,700 | 0 | 75,900 |
| 2024-08-02 | 100 | 181,900 | 100 | 109,400 | 0 | 72,500 |
| 2024-07-26 | 0 | 218,000 | 0 | 139,800 | 0 | 78,200 |
| 2024-07-19 | 100 | 220,700 | 100 | 137,100 | 0 | 83,600 |
| 2024-07-12 | 0 | 222,200 | 0 | 136,500 | 0 | 85,700 |
| 2024-07-05 | 0 | 202,600 | 0 | 125,700 | 0 | 76,900 |
| 2024-06-28 | 0 | 196,400 | 0 | 125,100 | 0 | 71,300 |
| 2024-06-21 | 0 | 196,800 | 0 | 126,800 | 0 | 70,000 |
| 2024-06-14 | 0 | 204,900 | 0 | 129,700 | 0 | 75,200 |
| 2024-06-07 | 0 | 162,300 | 0 | 98,300 | 0 | 64,000 |
| 2024-05-31 | 0 | 169,100 | 0 | 112,700 | 0 | 56,400 |
| 2024-05-24 | 0 | 175,100 | 0 | 115,900 | 0 | 59,200 |
| 2024-05-17 | 0 | 173,500 | 0 | 113,900 | 0 | 59,600 |
| 2024-05-10 | 100 | 215,800 | 100 | 138,600 | 0 | 77,200 |
| 2024-05-02 | 0 | 222,200 | 0 | 142,300 | 0 | 79,900 |
| 2024-04-26 | 0 | 222,200 | 0 | 143,000 | 0 | 79,200 |
| 2024-04-19 | 0 | 226,600 | 0 | 151,300 | 0 | 75,300 |
| 2024-04-12 | 0 | 243,300 | 0 | 151,600 | 0 | 91,700 |
| 2024-04-05 | 0 | 243,700 | 0 | 151,100 | 0 | 92,600 |
| 2024-03-29 | 0 | 230,100 | 0 | 140,800 | 0 | 89,300 |
| 2024-03-22 | 0 | 235,900 | 0 | 140,400 | 0 | 95,500 |
| 2024-03-15 | 0 | 230,700 | 0 | 135,700 | 0 | 95,000 |
| 2024-03-08 | 0 | 232,600 | 0 | 132,900 | 0 | 99,700 |
| 2024-03-01 | 0 | 252,100 | 0 | 147,000 | 0 | 105,100 |
| 2024-02-22 | 100 | 277,600 | 100 | 160,100 | 0 | 117,500 |
| 2024-02-16 | 200 | 267,400 | 200 | 155,300 | 0 | 112,100 |
| 2024-02-09 | 700 | 308,200 | 700 | 156,300 | 0 | 151,900 |
| 2024-02-02 | 0 | 299,600 | 0 | 158,200 | 0 | 141,400 |
| 2024-01-26 | 0 | 318,300 | 0 | 151,100 | 0 | 167,200 |
| 2024-01-19 | 0 | 300,400 | 0 | 135,400 | 0 | 165,000 |
| 2024-01-12 | 0 | 271,700 | 0 | 122,400 | 0 | 149,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:40 | ｓａｎｔｅｃＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:40 | ｓａｎｔｅｃＨＤ | 2025年３月期 第２四半期決算説明資料 |
| 20241108 | 15:40 | ｓａｎｔｅｃＨＤ | 2025年３月期連結業績予想の修正、剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 20240927 | 15:10 | ｓａｎｔｅｃＨＤ | 主要株主の異動に関するお知らせ |
| 20240809 | 15:10 | ｓａｎｔｅｃＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ｓａｎｔｅｃＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240626 | 15:10 | ｓａｎｔｅｃＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240530 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 決算説明資料 |
| 20240510 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:10 | ｓａｎｔｅｃＨＤ | 剰余金の配当に関するお知らせ |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期連結業績予想の修正に関するお知らせ |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHHX | 360 | 2024-10-04 16:03 | ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCM8 | 350 | 2024-09-27 15:43 | ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 変更報告書 |
| S100PUJG | 360 | 2023-01-24 12:51 | サンテック株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100PUJ5 | 360 | 2023-01-24 12:47 | サンテック株式会社 | 株式会社光和 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6777 | 1 | Santec | 2024-12-21 22:25:09 |
| 6777 | 2 | 株主・投資家情報 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-18 08:29:08 |
| 6777 | 2 | 電子公告 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:23 |
| 6777 | 2 | よくある質問 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:21 |
| 6777 | 2 | IRカレンダー | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:20 |
| 6777 | 2 | IRポリシー | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:18 |
| 6777 | 2 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:17 |
| 6777 | 2 | 財務ハイライト | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:15 |
| 6777 | 2 | 当社事業のご紹介 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:14 |
| 6777 | 2 | 株主の皆様へ | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:12 |