| 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 | 610 | 610 | 592 | 593 | 13,100 | -13 | 98% | 97% | 1871% | ▼▼▼▼▼▼ | 101% | 103% | 94% | 96% | 100% |
| 20240726 | 592 | 596 | 591 | 595 | 3,500 | 2 | 100% | 101% | 27% | ▲ | 100% | 101% | 93% | 96% | 100% |
| 20240729 | 599 | 602 | 595 | 601 | 2,100 | 6 | 101% | 100% | 60% | ▲▲ | 100% | 95% | 93% | 97% | 101% |
| 20240730 | 601 | 608 | 600 | 600 | 3,300 | -1 | 100% | 100% | 157% | ▼ | 100% | 88% | 92% | 97% | 101% |
| 20240731 | 605 | 608 | 599 | 608 | 2,100 | 8 | 101% | 100% | 64% | ▲ | 99% | 87% | 92% | 98% | 103% |
| 20240801 | 608 | 608 | 601 | 604 | 1,200 | -4 | 99% | 99% | 57% | ▼ | 96% | 88% | 93% | 98% | 102% |
| 20240802 | 598 | 598 | 572 | 572 | 14,900 | -32 | 95% | 96% | 1242% | ▼▼ | 88% | 100% | 102% | 93% | 100% |
| 20240805 | 545 | 545 | 480 | 480 | 29,200 | -92 | 84% | 88% | 196% | ▼▼▼ | 109% | 112% | 115% | 78% | 100% |
| 20240806 | 485 | 539 | 485 | 530 | 18,600 | 50 | 110% | 109% | 64% | ▲ | 100% | 101% | 105% | 86% | 110% |
| 20240807 | 530 | 535 | 511 | 528 | 13,400 | -2 | 100% | 100% | 72% | ▼ | 101% | 101% | 106% | 85% | 110% |
| 20240808 | 526 | 537 | 525 | 529 | 6,300 | 1 | 100% | 101% | 47% | ▲ | 100% | 98% | 102% | 86% | 110% |
| 20240809 | 543 | 551 | 540 | 545 | 5,200 | 16 | 103% | 100% | 83% | ▲▲ | 98% | 99% | 101% | 88% | 114% |
| 20240813 | 545 | 556 | 533 | 533 | 20,100 | -12 | 98% | 98% | 387% | ▼ | 100% | 104% | 104% | 86% | 111% |
| 20240814 | 533 | 533 | 527 | 532 | 6,900 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 104% | 104% | 86% | 111% |
| 20240815 | 533 | 533 | 525 | 532 | 12,400 | 0 | 100% | 100% | 180% | -- | 100% | 105% | 104% | 87% | 111% |
| 20240816 | 533 | 533 | 529 | 532 | 3,100 | 0 | 100% | 100% | 25% | -- | 101% | 105% | 104% | 87% | 111% |
| 20240819 | 533 | 541 | 532 | 539 | 11,600 | 7 | 101% | 101% | 374% | ▲ | 100% | 100% | 99% | 88% | 112% |
| 20240820 | 557 | 558 | 549 | 555 | 7,200 | 16 | 103% | 100% | 62% | ▲▲ | 99% | 99% | 100% | 91% | 116% |
| 20240821 | 555 | 555 | 544 | 549 | 10,800 | -6 | 99% | 99% | 150% | ▼ | 101% | 99% | 101% | 90% | 114% |
| 20240822 | 549 | 557 | 548 | 557 | 9,200 | 8 | 101% | 101% | 85% | ▲ | 100% | 98% | 97% | 92% | 116% |
| 20240823 | 557 | 557 | 550 | 557 | 3,200 | 0 | 100% | 100% | 35% | -- | 99% | 99% | 97% | 92% | 116% |
| 20240826 | 555 | 555 | 548 | 548 | 3,400 | -9 | 98% | 99% | 106% | ▼ | 99% | 101% | 99% | 90% | 114% |
| 20240827 | 548 | 548 | 532 | 542 | 6,800 | -6 | 99% | 99% | 200% | ▼▼ | 101% | 102% | 99% | 89% | 113% |
| 20240828 | 542 | 545 | 540 | 545 | 4,700 | 3 | 101% | 101% | 69% | ▲ | 100% | 101% | 100% | 90% | 114% |
| 20240829 | 544 | 550 | 541 | 543 | 7,700 | -2 | 100% | 100% | 164% | ▼ | 101% | 102% | 100% | 90% | 113% |
| 20240830 | 543 | 547 | 540 | 547 | 2,900 | 4 | 101% | 101% | 38% | ▲ | 99% | 99% | 98% | 96% | 114% |
| 20240902 | 556 | 556 | 548 | 551 | 4,800 | 4 | 101% | 99% | 166% | ▲▲ | 99% | 97% | 98% | 99% | 115% |
| 20240903 | 558 | 558 | 552 | 552 | 2,000 | 1 | 100% | 99% | 42% | ▲▲▲ | 100% | 98% | 100% | 99% | 105% |
| 20240904 | 550 | 551 | 546 | 550 | 3,600 | -2 | 100% | 100% | 180% | ▼ | 102% | 99% | 101% | 99% | 104% |
| 20240905 | 544 | 553 | 540 | 553 | 5,200 | 3 | 101% | 102% | 144% | ▲ | 98% | 97% | 99% | 99% | 105% |
| 20240906 | 553 | 553 | 540 | 540 | 6,800 | -13 | 98% | 98% | 131% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20240909 | 535 | 537 | 525 | 534 | 10,900 | -6 | 99% | 100% | 160% | ▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20240910 | 538 | 540 | 531 | 540 | 12,600 | 6 | 101% | 100% | 116% | ▲ | 98% | 99% | 101% | 97% | 102% |
| 20240911 | 543 | 544 | 534 | 534 | 2,000 | -6 | 99% | 98% | 16% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20240912 | 536 | 537 | 532 | 532 | 1,500 | -2 | 100% | 99% | 75% | ▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20240913 | 534 | 534 | 532 | 534 | 1,700 | 2 | 100% | 100% | 113% | ▲ | 99% | 100% | 103% | 96% | 100% |
| 20240917 | 534 | 540 | 525 | 531 | 4,500 | -3 | 99% | 99% | 265% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20240918 | 531 | 537 | 530 | 535 | 2,900 | 4 | 101% | 101% | 64% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240919 | 536 | 536 | 534 | 534 | 2,500 | -1 | 100% | 100% | 86% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20240920 | 532 | 536 | 531 | 536 | 5,500 | 2 | 100% | 101% | 220% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20240924 | 533 | 533 | 531 | 532 | 2,900 | -4 | 99% | 100% | 53% | ▼ | 101% | 103% | 101% | 96% | 100% |
| 20240925 | 530 | 540 | 530 | 534 | 4,100 | 2 | 100% | 101% | 141% | ▲ | 100% | 103% | 100% | 97% | 101% |
| 20240926 | 534 | 540 | 534 | 536 | 2,700 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20240927 | 541 | 544 | 540 | 543 | 3,000 | 7 | 101% | 100% | 111% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240930 | 541 | 547 | 538 | 540 | 19,500 | -3 | 99% | 100% | 650% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20241001 | 541 | 545 | 541 | 545 | 2,200 | 5 | 101% | 101% | 11% | ▲ | 100% | 99% | 97% | 99% | 103% |
| 20241002 | 547 | 550 | 546 | 549 | 7,000 | 4 | 101% | 100% | 318% | ▲▲ | 99% | 99% | 97% | 99% | 103% |
| 20241003 | 549 | 553 | 538 | 543 | 12,100 | -6 | 99% | 99% | 173% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20241004 | 543 | 543 | 536 | 538 | 1,100 | -5 | 99% | 99% | 9% | ▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20241007 | 545 | 545 | 542 | 543 | 1,000 | 5 | 101% | 100% | 91% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 540 | 541 | 540 | 541 | 200 | -2 | 100% | 100% | 20% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20241009 | 538 | 538 | 531 | 533 | 7,400 | -8 | 99% | 99% | 3700% | ▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20241010 | 533 | 533 | 530 | 530 | 3,700 | -3 | 99% | 99% | 50% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241011 | 535 | 535 | 530 | 530 | 500 | 0 | 100% | 99% | 14% | -- | 99% | 99% | 0% | 97% | 100% |
| 20241015 | 538 | 538 | 531 | 534 | 2,000 | 4 | 101% | 99% | 400% | ▲ | 101% | 99% | 0% | 97% | 101% |
| 20241016 | 532 | 536 | 530 | 536 | 1,100 | 2 | 100% | 101% | 55% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 533 | 538 | 532 | 532 | 1,700 | -4 | 99% | 100% | 155% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 532 | 532 | 530 | 530 | 1,800 | -2 | 100% | 100% | 106% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 530 | 532 | 525 | 528 | 8,300 | -2 | 100% | 100% | 461% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 528 | 528 | 523 | 527 | 4,800 | -1 | 100% | 100% | 58% | ▼▼▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6964 | 1 | 株式会社サンコー | 2024-10-23 01:21:06 |
| 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 |
| 6964 | 3 | 2024.05.10カテゴリーなし剰余金の配当（増配）に関するお知らせ 開示日：2024/05/10 | 2024-06-18 15:53:49 |