| 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 | 542 | 546 | 542 | 544 | 2,400 | 2 | 100% | 100% | 23% | ▲▲ | 100% | 101% | 109% | 100% | 108% |
| 20250121 | 545 | 550 | 544 | 546 | 3,900 | 2 | 100% | 100% | 163% | ▲▲▲ | 99% | 102% | 108% | 100% | 108% |
| 20250122 | 546 | 548 | 542 | 542 | 1,900 | -4 | 99% | 99% | 49% | ▼ | 100% | 101% | 107% | 99% | 107% |
| 20250123 | 552 | 552 | 546 | 551 | 3,900 | 9 | 102% | 100% | 205% | ▲ | 100% | 102% | 107% | 100% | 109% |
| 20250124 | 551 | 552 | 551 | 552 | 3,900 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 107% | 100% | 109% |
| 20250127 | 551 | 553 | 550 | 553 | 2,900 | 1 | 100% | 100% | 74% | ▲▲▲ | 100% | 102% | 107% | 100% | 109% |
| 20250128 | 553 | 555 | 553 | 555 | 2,100 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 100% | 103% | 106% | 100% | 109% |
| 20250129 | 558 | 558 | 554 | 557 | 4,800 | 2 | 100% | 100% | 229% | ▲▲▲▲▲ | 101% | 103% | 106% | 100% | 109% |
| 20250130 | 557 | 563 | 557 | 563 | 5,500 | 6 | 101% | 101% | 115% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 100% | 110% |
| 20250131 | 568 | 568 | 564 | 566 | 7,000 | 3 | 101% | 100% | 127% | ▲▲▲▲▲▲▲ | 100% | 103% | 104% | 100% | 108% |
| 20250203 | 565 | 565 | 561 | 563 | 9,500 | -3 | 99% | 100% | 136% | ▼ | 102% | 104% | 104% | 99% | 105% |
| 20250204 | 563 | 575 | 559 | 575 | 26,000 | 12 | 102% | 102% | 274% | ▲ | 99% | 101% | 102% | 100% | 107% |
| 20250205 | 575 | 575 | 557 | 569 | 10,500 | -6 | 99% | 99% | 40% | ▼ | 99% | 103% | 102% | 99% | 106% |
| 20250206 | 572 | 574 | 563 | 566 | 2,600 | -3 | 99% | 99% | 25% | ▼▼ | 102% | 103% | 101% | 98% | 106% |
| 20250207 | 574 | 585 | 560 | 583 | 16,300 | 17 | 103% | 102% | 627% | ▲ | 99% | 101% | 99% | 100% | 109% |
| 20250210 | 588 | 588 | 577 | 583 | 16,100 | 0 | 100% | 99% | 99% | -- | 99% | 102% | 100% | 100% | 109% |
| 20250212 | 583 | 584 | 578 | 580 | 1,300 | -3 | 99% | 99% | 8% | ▼ | 102% | 101% | 100% | 99% | 108% |
| 20250213 | 580 | 590 | 580 | 590 | 1,600 | 10 | 102% | 102% | 123% | ▲ | 99% | 100% | 99% | 100% | 110% |
| 20250214 | 586 | 586 | 582 | 582 | 1,100 | -8 | 99% | 99% | 69% | ▼ | 100% | 99% | 99% | 99% | 107% |
| 20250217 | 591 | 592 | 583 | 592 | 4,300 | 10 | 102% | 100% | 391% | ▲ | 99% | 97% | 99% | 100% | 109% |
| 20250218 | 592 | 592 | 585 | 585 | 3,100 | -7 | 99% | 99% | 72% | ▼ | 99% | 98% | 100% | 99% | 108% |
| 20250219 | 590 | 590 | 585 | 586 | 2,500 | 1 | 100% | 99% | 81% | ▲ | 100% | 99% | 101% | 99% | 108% |
| 20250220 | 586 | 589 | 586 | 588 | 2,100 | 2 | 100% | 100% | 84% | ▲▲ | 99% | 98% | 102% | 99% | 107% |
| 20250225 | 580 | 580 | 571 | 572 | 3,300 | -16 | 97% | 99% | 157% | ▼ | 100% | 100% | 105% | 97% | 104% |
| 20250226 | 572 | 573 | 570 | 570 | 3,400 | -2 | 100% | 100% | 103% | ▼▼ | 101% | 101% | 105% | 96% | 103% |
| 20250227 | 570 | 578 | 568 | 578 | 2,800 | 8 | 101% | 101% | 82% | ▲ | 99% | 100% | 104% | 98% | 104% |
| 20250228 | 578 | 578 | 571 | 571 | 1,500 | -7 | 99% | 99% | 54% | ▼ | 99% | 101% | 104% | 96% | 103% |
| 20250303 | 575 | 575 | 560 | 568 | 4,200 | -3 | 99% | 99% | 280% | ▼▼ | 100% | 101% | 104% | 96% | 101% |
| 20250304 | 574 | 576 | 572 | 574 | 7,700 | 6 | 101% | 100% | 183% | ▲ | 99% | 99% | 103% | 97% | 102% |
| 20250305 | 580 | 581 | 574 | 575 | 4,200 | 1 | 100% | 99% | 55% | ▲▲ | 101% | 101% | 104% | 97% | 102% |
| 20250306 | 575 | 585 | 574 | 580 | 2,600 | 5 | 101% | 101% | 62% | ▲▲▲ | 101% | 101% | 104% | 98% | 102% |
| 20250307 | 575 | 585 | 575 | 582 | 5,400 | 2 | 100% | 101% | 208% | ▲▲▲▲ | 98% | 100% | 103% | 98% | 103% |
| 20250310 | 582 | 582 | 570 | 570 | 2,600 | -12 | 98% | 98% | 48% | ▼ | 101% | 101% | 105% | 96% | 101% |
| 20250311 | 571 | 576 | 571 | 576 | 2,300 | 6 | 101% | 101% | 88% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20250312 | 581 | 581 | 576 | 580 | 700 | 4 | 101% | 100% | 30% | ▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20250313 | 581 | 581 | 576 | 581 | 2,700 | 1 | 100% | 100% | 386% | ▲▲▲ | 98% | 102% | 102% | 98% | 102% |
| 20250314 | 580 | 580 | 568 | 568 | 1,000 | -13 | 98% | 98% | 37% | ▼ | 101% | 104% | 104% | 96% | 100% |
| 20250317 | 570 | 578 | 570 | 576 | 2,900 | 8 | 101% | 101% | 290% | ▲ | 102% | 103% | 103% | 97% | 101% |
| 20250318 | 575 | 589 | 574 | 585 | 2,400 | 9 | 102% | 102% | 83% | ▲▲ | 99% | 102% | 100% | 99% | 103% |
| 20250319 | 589 | 589 | 582 | 583 | 5,100 | -2 | 100% | 99% | 213% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20250321 | 593 | 600 | 586 | 591 | 6,900 | 8 | 101% | 100% | 135% | ▲ | 99% | 101% | 99% | 100% | 104% |
| 20250324 | 595 | 595 | 590 | 590 | 1,900 | -1 | 100% | 99% | 28% | ▼ | 99% | 99% | 98% | 100% | 104% |
| 20250325 | 594 | 595 | 590 | 590 | 4,200 | 0 | 100% | 99% | 221% | -- | 101% | 99% | 99% | 100% | 104% |
| 20250326 | 591 | 599 | 591 | 599 | 3,500 | 9 | 102% | 101% | 83% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20250327 | 599 | 599 | 595 | 599 | 3,000 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 99% | 100% | 105% |
| 20250328 | 589 | 598 | 575 | 590 | 5,000 | -9 | 98% | 100% | 167% | ▼ | 97% | 96% | 97% | 98% | 104% |
| 20250331 | 597 | 597 | 582 | 582 | 6,100 | -8 | 99% | 97% | 122% | ▼▼ | 99% | 100% | 97% | 97% | 102% |
| 20250401 | 592 | 592 | 586 | 588 | 3,300 | 6 | 101% | 99% | 54% | ▲ | 98% | 99% | 97% | 98% | 104% |
| 20250402 | 595 | 595 | 572 | 585 | 4,400 | -3 | 99% | 98% | 133% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20250403 | 572 | 576 | 561 | 575 | 8,700 | -10 | 98% | 101% | 198% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20250404 | 571 | 575 | 561 | 573 | 10,500 | -2 | 100% | 100% | 121% | ▼▼▼ | 103% | 102% | 0% | 96% | 101% |
| 20250408 | 574 | 600 | 570 | 590 | 12,100 | 17 | 103% | 103% | 115% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20250409 | 580 | 589 | 575 | 580 | 3,200 | -10 | 98% | 100% | 26% | ▼ | 98% | 99% | 0% | 97% | 102% |
| 20250410 | 587 | 587 | 565 | 575 | 5,200 | -5 | 99% | 98% | 163% | ▼▼ | 102% | 103% | 0% | 96% | 101% |
| 20250411 | 561 | 575 | 549 | 575 | 3,000 | 0 | 100% | 102% | 58% | -- | 102% | 100% | 0% | 96% | 101% |
| 20250414 | 575 | 593 | 575 | 585 | 9,100 | 10 | 102% | 102% | 303% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20250415 | 575 | 581 | 574 | 581 | 1,600 | -4 | 99% | 101% | 18% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20250416 | 581 | 581 | 572 | 575 | 1,100 | -6 | 99% | 99% | 69% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20250417 | 580 | 580 | 576 | 577 | 1,400 | 2 | 100% | 99% | 127% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20250418 | 575 | 576 | 575 | 576 | 500 | -1 | 100% | 100% | 36% | ▼ | % | % | % | 96% | 101% |
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 | 101,500 | 0 | 80,100 | 0 | 21,400 |
| 2025-04-04 | 100 | 107,900 | 100 | 80,300 | 0 | 27,600 |
| 2025-03-28 | 0 | 111,200 | 0 | 83,600 | 0 | 27,600 |
| 2025-03-21 | 0 | 112,500 | 0 | 85,000 | 0 | 27,500 |
| 2025-03-14 | 0 | 116,700 | 0 | 89,900 | 0 | 26,800 |
| 2025-03-07 | 0 | 118,100 | 0 | 90,800 | 0 | 27,300 |
| 2025-02-28 | 0 | 120,300 | 0 | 91,300 | 0 | 29,000 |
| 2025-02-21 | 0 | 117,900 | 0 | 90,600 | 0 | 27,300 |
| 2025-02-14 | 0 | 118,600 | 0 | 90,800 | 0 | 27,800 |
| 2025-02-07 | 0 | 127,000 | 0 | 99,800 | 0 | 27,200 |
| 2025-01-31 | 0 | 126,300 | 0 | 102,100 | 0 | 24,200 |
| 2025-01-24 | 0 | 124,300 | 0 | 101,800 | 0 | 22,500 |
| 2025-01-17 | 0 | 126,800 | 0 | 101,800 | 0 | 25,000 |
| 2025-01-10 | 0 | 128,400 | 0 | 104,800 | 0 | 23,600 |
| 2024-12-27 | 0 | 130,600 | 0 | 104,600 | 0 | 26,000 |
| 2024-12-20 | 0 | 131,400 | 0 | 106,400 | 0 | 25,000 |
| 2024-12-13 | 0 | 132,400 | 0 | 106,500 | 0 | 25,900 |
| 2024-12-06 | 0 | 130,400 | 0 | 100,500 | 0 | 29,900 |
| 2024-11-29 | 0 | 132,500 | 0 | 100,000 | 0 | 32,500 |
| 2024-11-22 | 0 | 134,700 | 0 | 100,000 | 0 | 34,700 |
| 2024-11-15 | 0 | 122,300 | 0 | 97,100 | 0 | 25,200 |
| 2024-11-08 | 0 | 120,600 | 0 | 94,200 | 0 | 26,400 |
| 2024-11-01 | 0 | 124,400 | 0 | 94,200 | 0 | 30,200 |
| 2024-10-25 | 0 | 125,400 | 0 | 94,200 | 0 | 31,200 |
| 2024-10-18 | 0 | 126,500 | 0 | 95,000 | 0 | 31,500 |
| 2024-10-11 | 0 | 127,300 | 0 | 94,900 | 0 | 32,400 |
| 2024-10-04 | 0 | 125,700 | 0 | 94,100 | 0 | 31,600 |
| 2024-09-27 | 0 | 127,400 | 0 | 94,200 | 0 | 33,200 |
| 2024-09-20 | 0 | 127,300 | 0 | 93,700 | 0 | 33,600 |
| 2024-09-13 | 0 | 128,300 | 0 | 92,700 | 0 | 35,600 |
| 2024-09-06 | 0 | 129,400 | 0 | 92,700 | 0 | 36,700 |
| 2024-08-30 | 0 | 125,900 | 0 | 90,700 | 0 | 35,200 |
| 2024-08-23 | 0 | 125,100 | 0 | 89,400 | 0 | 35,700 |
| 2024-08-16 | 0 | 126,700 | 0 | 90,300 | 0 | 36,400 |
| 2024-08-09 | 0 | 120,900 | 0 | 86,600 | 0 | 34,300 |
| 2024-08-02 | 0 | 132,200 | 0 | 95,600 | 0 | 36,600 |
| 2024-07-26 | 0 | 134,600 | 0 | 97,000 | 0 | 37,600 |
| 2024-07-19 | 0 | 135,400 | 0 | 96,500 | 0 | 38,900 |
| 2024-07-12 | 0 | 148,600 | 0 | 96,200 | 0 | 52,400 |
| 2024-07-05 | 0 | 158,800 | 0 | 96,200 | 0 | 62,600 |
| 2024-06-28 | 0 | 157,500 | 0 | 95,900 | 0 | 61,600 |
| 2024-06-21 | 0 | 155,000 | 0 | 96,600 | 0 | 58,400 |
| 2024-06-14 | 0 | 159,200 | 0 | 96,300 | 0 | 62,900 |
| 2024-06-07 | 0 | 157,400 | 0 | 95,000 | 0 | 62,400 |
| 2024-05-31 | 0 | 157,500 | 0 | 92,600 | 0 | 64,900 |
| 2024-05-24 | 0 | 158,300 | 0 | 90,200 | 0 | 68,100 |
| 2024-05-17 | 0 | 156,200 | 0 | 92,100 | 0 | 64,100 |
| 2024-05-10 | 0 | 168,500 | 0 | 99,300 | 0 | 69,200 |
| 2024-05-02 | 0 | 151,800 | 0 | 87,600 | 0 | 64,200 |
| 2024-04-26 | 0 | 154,200 | 0 | 90,300 | 0 | 63,900 |
| 2024-04-19 | 0 | 150,500 | 0 | 91,400 | 0 | 59,100 |
| 2024-04-12 | 0 | 145,900 | 0 | 87,100 | 0 | 58,800 |
| 2024-04-05 | 0 | 151,000 | 0 | 84,900 | 0 | 66,100 |
| 2024-03-29 | 0 | 157,300 | 0 | 87,800 | 0 | 69,500 |
| 2024-03-22 | 0 | 159,900 | 0 | 88,700 | 0 | 71,200 |
| 2024-03-15 | 0 | 159,600 | 0 | 90,100 | 0 | 69,500 |
| 2024-03-08 | 0 | 178,500 | 0 | 92,000 | 0 | 86,500 |
| 2024-03-01 | 0 | 194,500 | 0 | 94,100 | 0 | 100,400 |
| 2024-02-22 | 0 | 204,100 | 0 | 98,100 | 0 | 106,000 |
| 2024-02-16 | 0 | 199,100 | 0 | 92,800 | 0 | 106,300 |
| 2024-02-09 | 0 | 209,300 | 0 | 98,700 | 0 | 110,600 |
| 2024-02-02 | 0 | 205,600 | 0 | 96,600 | 0 | 109,000 |
| 2024-01-26 | 0 | 208,400 | 0 | 97,100 | 0 | 111,300 |
| 2024-01-19 | 0 | 189,100 | 0 | 81,000 | 0 | 108,100 |
| 2024-01-12 | 0 | 168,900 | 0 | 77,300 | 0 | 91,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:00 | サンコー | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | サンコー | 通期連結業績予想の修正に関するお知らせ |
| 20241212 | 12:00 | サンコー | 非上場の親会社等の決算に関するお知らせ |
| 20241112 | 16:00 | サンコー | 親会社,その他の関係会社,主要株主及び支配株主(親会社を除く。)の異動並びに当社に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20241108 | 16:00 | サンコー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | サンコー | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20240809 | 16:00 | サンコー | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240628 | 16:00 | サンコー | 支配株主等に関する事項について |
| 20240523 | 16:00 | サンコー | 取締役の選任に関するお知らせ |
| 20240510 | 16:00 | サンコー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | サンコー | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 16:00 | サンコー | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USWL | 350 | 2024-11-18 17:05 | 株式会社サンコー | 田村 正則 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6964 | 1 | 株式会社サンコー | 2025-04-19 15:25:37 |
| 6964 | 2 | 2024.11.12カテゴリーなし親会社、その他の関係会社、主要株主及び支配株主(親会社を除く。)の異動並びに弊社に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ 開示日：2024/11/12 | 2024-11-12 20:33:06 |
| 6964 | 2 | 2024.06.04カテゴリーなし第61期定時株主総会招集ご通知 | 2024-06-21 18:45:48 |
| 6964 | 2 | IRに関するお問い合わせ | 株式会社サンコー | 2024-06-18 08:38:17 |
| 6964 | 2 | IR情報 | 株式会社サンコー | 2024-06-18 08:38:14 |
| 6964 | 2 | 電子公告 | 株式会社サンコー | 2024-06-15 02:06:47 |
| 6964 | 2 | 中期経営計画 | 株式会社サンコー | 2024-06-15 02:06:46 |
| 6964 | 2 | 決算短信 | 株式会社サンコー | 2024-06-15 02:06:44 |
| 6964 | 2 | 業績の推移 | 株式会社サンコー | 2024-06-15 02:06:42 |
| 6964 | 2 | 株式のご案内 | 株式会社サンコー | 2024-06-15 02:06:41 |