| 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 | 1,066 | 1,066 | 1,049 | 1,054 | 1,900 | -2 | 100% | 99% | 90% | ▼▼ | 99% | 100% | 102% | 99% | 106% |
| 20250121 | 1,054 | 1,054 | 1,048 | 1,048 | 1,600 | -6 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 102% | 99% | 105% |
| 20250122 | 1,058 | 1,058 | 1,055 | 1,057 | 1,100 | 9 | 101% | 100% | 69% | ▲ | 100% | 100% | 103% | 100% | 106% |
| 20250123 | 1,055 | 1,056 | 1,055 | 1,056 | 800 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250124 | 1,054 | 1,059 | 1,054 | 1,055 | 1,800 | -1 | 100% | 100% | 225% | ▼▼ | 100% | 100% | 104% | 99% | 106% |
| 20250127 | 1,054 | 1,068 | 1,054 | 1,056 | 1,900 | 1 | 100% | 100% | 106% | ▲ | 100% | 99% | 103% | 99% | 106% |
| 20250128 | 1,056 | 1,058 | 1,056 | 1,058 | 400 | 2 | 100% | 100% | 21% | ▲▲ | 100% | 99% | 103% | 100% | 106% |
| 20250129 | 1,058 | 1,059 | 1,057 | 1,057 | 600 | -1 | 100% | 100% | 150% | ▼ | 100% | 100% | 103% | 100% | 106% |
| 20250130 | 1,057 | 1,057 | 1,056 | 1,057 | 800 | 0 | 100% | 100% | 133% | -- | 99% | 100% | 103% | 100% | 105% |
| 20250131 | 1,063 | 1,063 | 1,050 | 1,050 | 1,100 | -7 | 99% | 99% | 138% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20250203 | 1,051 | 1,080 | 1,049 | 1,050 | 2,300 | 0 | 100% | 100% | 209% | -- | 100% | 102% | 104% | 99% | 101% |
| 20250204 | 1,052 | 1,075 | 1,052 | 1,052 | 1,000 | 2 | 100% | 100% | 43% | ▲ | 101% | 102% | 104% | 99% | 100% |
| 20250205 | 1,052 | 1,060 | 1,052 | 1,059 | 1,800 | 7 | 101% | 101% | 180% | ▲▲ | 101% | 102% | 103% | 100% | 101% |
| 20250206 | 1,059 | 1,065 | 1,055 | 1,065 | 1,200 | 6 | 101% | 101% | 67% | ▲▲▲ | 99% | 101% | 103% | 100% | 102% |
| 20250207 | 1,065 | 1,065 | 1,055 | 1,055 | 1,300 | -10 | 99% | 99% | 108% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250210 | 1,064 | 1,072 | 1,056 | 1,072 | 2,000 | 17 | 102% | 101% | 154% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250212 | 1,074 | 1,074 | 1,059 | 1,074 | 1,500 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20250213 | 1,076 | 1,080 | 1,066 | 1,080 | 2,600 | 6 | 101% | 100% | 173% | ▲▲▲ | 99% | 100% | 102% | 100% | 103% |
| 20250214 | 1,080 | 1,080 | 1,072 | 1,072 | 400 | -8 | 99% | 99% | 15% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20250217 | 1,074 | 1,086 | 1,074 | 1,076 | 800 | 4 | 100% | 100% | 200% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250218 | 1,079 | 1,083 | 1,076 | 1,077 | 1,100 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250219 | 1,085 | 1,086 | 1,081 | 1,082 | 1,200 | 5 | 100% | 100% | 109% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250220 | 1,082 | 1,090 | 1,082 | 1,082 | 900 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 100% | 100% | 103% |
| 20250225 | 1,104 | 1,104 | 1,078 | 1,091 | 4,500 | 9 | 101% | 99% | 500% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20250226 | 1,091 | 1,091 | 1,085 | 1,085 | 1,200 | -6 | 99% | 99% | 27% | ▼ | 99% | 101% | 104% | 99% | 103% |
| 20250227 | 1,081 | 1,081 | 1,072 | 1,072 | 1,400 | -13 | 99% | 99% | 117% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
| 20250228 | 1,080 | 1,089 | 1,062 | 1,083 | 1,900 | 11 | 101% | 100% | 136% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20250303 | 1,091 | 1,110 | 1,091 | 1,095 | 3,200 | 12 | 101% | 100% | 168% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250304 | 1,090 | 1,090 | 1,086 | 1,088 | 900 | -7 | 99% | 100% | 28% | ▼ | 99% | 101% | 104% | 99% | 104% |
| 20250305 | 1,088 | 1,090 | 1,081 | 1,081 | 1,300 | -7 | 99% | 99% | 144% | ▼▼ | 100% | 101% | 104% | 99% | 103% |
| 20250306 | 1,090 | 1,096 | 1,089 | 1,089 | 1,100 | 8 | 101% | 100% | 85% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250307 | 1,088 | 1,088 | 1,085 | 1,085 | 400 | -4 | 100% | 100% | 36% | ▼ | 101% | 101% | 104% | 99% | 103% |
| 20250310 | 1,087 | 1,095 | 1,087 | 1,095 | 900 | 10 | 101% | 101% | 225% | ▲ | 101% | 100% | 104% | 100% | 104% |
| 20250311 | 1,090 | 1,098 | 1,087 | 1,098 | 900 | 3 | 100% | 101% | 100% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250312 | 1,099 | 1,099 | 1,099 | 1,099 | 400 | 1 | 100% | 100% | 44% | ▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250313 | 1,099 | 1,099 | 1,095 | 1,095 | 2,600 | -4 | 100% | 100% | 650% | ▼ | 100% | 101% | 104% | 100% | 102% |
| 20250314 | 1,090 | 1,098 | 1,090 | 1,090 | 600 | -5 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 104% | 99% | 102% |
| 20250317 | 1,095 | 1,096 | 1,090 | 1,095 | 2,600 | 5 | 100% | 100% | 433% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250318 | 1,100 | 1,100 | 1,094 | 1,095 | 5,000 | 0 | 100% | 100% | 192% | -- | 100% | 100% | 101% | 100% | 102% |
| 20250319 | 1,095 | 1,100 | 1,095 | 1,099 | 1,600 | 4 | 100% | 100% | 32% | ▲ | 100% | 102% | 101% | 100% | 103% |
| 20250321 | 1,099 | 1,099 | 1,092 | 1,095 | 1,800 | -4 | 100% | 100% | 113% | ▼ | 100% | 103% | 101% | 100% | 102% |
| 20250324 | 1,094 | 1,095 | 1,091 | 1,095 | 4,000 | 0 | 100% | 100% | 222% | -- | 100% | 102% | 101% | 100% | 102% |
| 20250325 | 1,099 | 1,099 | 1,095 | 1,098 | 1,200 | 3 | 100% | 100% | 30% | ▲ | 100% | 103% | 101% | 100% | 102% |
| 20250326 | 1,099 | 1,105 | 1,098 | 1,100 | 2,600 | 2 | 100% | 100% | 217% | ▲▲ | 101% | 102% | 100% | 100% | 103% |
| 20250327 | 1,111 | 1,126 | 1,100 | 1,126 | 4,200 | 26 | 102% | 101% | 162% | ▲▲▲ | 101% | 102% | 100% | 100% | 105% |
| 20250328 | 1,108 | 1,124 | 1,108 | 1,121 | 2,000 | -5 | 100% | 101% | 48% | ▼ | 100% | 98% | 97% | 100% | 104% |
| 20250331 | 1,123 | 1,128 | 1,120 | 1,122 | 2,900 | 1 | 100% | 100% | 145% | ▲ | 99% | 94% | 96% | 100% | 104% |
| 20250401 | 1,136 | 1,138 | 1,125 | 1,128 | 4,700 | 6 | 101% | 99% | 162% | ▲▲ | 99% | 92% | 95% | 100% | 104% |
| 20250402 | 1,148 | 1,148 | 1,134 | 1,134 | 1,100 | 6 | 101% | 99% | 23% | ▲▲▲ | 97% | 95% | 95% | 100% | 105% |
| 20250403 | 1,138 | 1,138 | 1,103 | 1,103 | 3,700 | -31 | 97% | 97% | 336% | ▼ | 97% | 98% | 0% | 97% | 102% |
| 20250404 | 1,103 | 1,104 | 1,054 | 1,073 | 7,000 | -30 | 97% | 97% | 189% | ▼▼ | 104% | 110% | 0% | 95% | 100% |
| 20250408 | 1,001 | 1,064 | 1,001 | 1,042 | 4,500 | -31 | 97% | 104% | 64% | ▼▼▼ | 101% | 106% | 0% | 92% | 100% |
| 20250409 | 1,045 | 1,064 | 1,045 | 1,055 | 2,100 | 13 | 101% | 101% | 47% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20250410 | 1,084 | 1,086 | 1,078 | 1,086 | 1,900 | 31 | 103% | 100% | 90% | ▲▲ | 99% | 101% | 0% | 96% | 104% |
| 20250411 | 1,086 | 1,087 | 1,065 | 1,073 | 1,100 | -13 | 99% | 99% | 58% | ▼ | 101% | 99% | 0% | 95% | 103% |
| 20250414 | 1,097 | 1,110 | 1,077 | 1,106 | 6,100 | 33 | 103% | 101% | 555% | ▲ | 98% | 98% | 0% | 98% | 106% |
| 20250415 | 1,107 | 1,112 | 1,085 | 1,085 | 4,100 | -21 | 98% | 98% | 67% | ▼ | 99% | 0% | 0% | 96% | 104% |
| 20250416 | 1,099 | 1,099 | 1,093 | 1,093 | 200 | 8 | 101% | 99% | 5% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 1,091 | 1,108 | 1,065 | 1,086 | 7,100 | -7 | 99% | 100% | 3550% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20250418 | 1,070 | 1,090 | 1,070 | 1,080 | 3,400 | -6 | 99% | 101% | 48% | ▼▼ | % | % | % | 95% | 104% |
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 | 50,600 | 0 | 25,800 | 0 | 24,800 |
| 2025-04-04 | 0 | 54,600 | 0 | 28,500 | 0 | 26,100 |
| 2025-03-28 | 0 | 56,200 | 0 | 33,000 | 0 | 23,200 |
| 2025-03-21 | 500 | 62,100 | 500 | 37,500 | 0 | 24,600 |
| 2025-03-14 | 0 | 62,300 | 0 | 39,200 | 0 | 23,100 |
| 2025-03-07 | 0 | 63,300 | 0 | 39,200 | 0 | 24,100 |
| 2025-02-28 | 0 | 66,600 | 0 | 42,700 | 0 | 23,900 |
| 2025-02-21 | 0 | 70,100 | 0 | 43,300 | 0 | 26,800 |
| 2025-02-14 | 0 | 71,300 | 0 | 44,200 | 0 | 27,100 |
| 2025-02-07 | 0 | 71,900 | 0 | 44,900 | 0 | 27,000 |
| 2025-01-31 | 0 | 71,500 | 0 | 45,000 | 0 | 26,500 |
| 2025-01-24 | 0 | 71,900 | 0 | 45,300 | 0 | 26,600 |
| 2025-01-17 | 0 | 71,700 | 0 | 45,400 | 0 | 26,300 |
| 2025-01-10 | 500 | 72,700 | 500 | 46,400 | 0 | 26,300 |
| 2024-12-27 | 0 | 75,700 | 0 | 46,700 | 0 | 29,000 |
| 2024-12-20 | 0 | 71,700 | 0 | 44,000 | 0 | 27,700 |
| 2024-12-13 | 0 | 62,900 | 0 | 37,000 | 0 | 25,900 |
| 2024-12-06 | 0 | 52,100 | 0 | 28,100 | 0 | 24,000 |
| 2024-11-29 | 100 | 40,600 | 100 | 20,800 | 0 | 19,800 |
| 2024-11-22 | 0 | 38,500 | 0 | 19,600 | 0 | 18,900 |
| 2024-11-15 | 0 | 31,300 | 0 | 14,400 | 0 | 16,900 |
| 2024-11-08 | 0 | 28,900 | 0 | 12,300 | 0 | 16,600 |
| 2024-11-01 | 0 | 29,000 | 0 | 12,400 | 0 | 16,600 |
| 2024-10-25 | 0 | 28,000 | 0 | 12,000 | 0 | 16,000 |
| 2024-10-18 | 0 | 23,700 | 0 | 8,600 | 0 | 15,100 |
| 2024-10-11 | 0 | 24,600 | 0 | 10,100 | 0 | 14,500 |
| 2024-10-04 | 0 | 19,300 | 0 | 7,800 | 0 | 11,500 |
| 2024-09-27 | 0 | 18,100 | 0 | 7,500 | 0 | 10,600 |
| 2024-09-20 | 0 | 18,500 | 0 | 8,400 | 0 | 10,100 |
| 2024-09-13 | 0 | 17,600 | 0 | 7,300 | 0 | 10,300 |
| 2024-09-06 | 0 | 17,500 | 0 | 6,900 | 0 | 10,600 |
| 2024-08-30 | 0 | 9,400 | 0 | 2,200 | 0 | 7,200 |
| 2024-08-23 | 0 | 4,800 | 0 | 400 | 0 | 4,400 |
| 2024-08-16 | 0 | 5,800 | 0 | 600 | 0 | 5,200 |
| 2024-08-09 | 0 | 7,000 | 0 | 700 | 0 | 6,300 |
| 2024-08-02 | 0 | 8,700 | 0 | 1,100 | 0 | 7,600 |
| 2024-07-26 | 0 | 11,500 | 0 | 900 | 0 | 10,600 |
| 2024-07-19 | 0 | 11,700 | 0 | 900 | 0 | 10,800 |
| 2024-07-12 | 0 | 11,400 | 0 | 1,600 | 0 | 9,800 |
| 2024-07-05 | 0 | 12,800 | 0 | 1,700 | 0 | 11,100 |
| 2024-06-28 | 0 | 13,400 | 0 | 1,700 | 0 | 11,700 |
| 2024-06-21 | 0 | 13,200 | 0 | 1,900 | 0 | 11,300 |
| 2024-06-14 | 0 | 11,100 | 0 | 2,300 | 0 | 8,800 |
| 2024-06-07 | 0 | 10,400 | 0 | 1,800 | 0 | 8,600 |
| 2024-05-31 | 0 | 10,200 | 0 | 2,100 | 0 | 8,100 |
| 2024-05-24 | 0 | 8,500 | 0 | 1,100 | 0 | 7,400 |
| 2024-05-17 | 0 | 8,600 | 0 | 1,300 | 0 | 7,300 |
| 2024-05-10 | 0 | 9,900 | 0 | 2,600 | 0 | 7,300 |
| 2024-05-02 | 0 | 9,900 | 0 | 2,400 | 0 | 7,500 |
| 2024-04-26 | 0 | 9,100 | 0 | 1,200 | 0 | 7,900 |
| 2024-04-19 | 0 | 9,600 | 0 | 1,300 | 0 | 8,300 |
| 2024-04-12 | 0 | 11,200 | 0 | 1,300 | 0 | 9,900 |
| 2024-04-05 | 0 | 11,200 | 0 | 1,300 | 0 | 9,900 |
| 2024-03-29 | 0 | 10,300 | 0 | 1,300 | 0 | 9,000 |
| 2024-03-22 | 0 | 17,800 | 0 | 1,300 | 0 | 16,500 |
| 2024-03-15 | 0 | 14,400 | 0 | 1,400 | 0 | 13,000 |
| 2024-03-08 | 0 | 12,900 | 0 | 1,400 | 0 | 11,500 |
| 2024-03-01 | 0 | 13,500 | 0 | 1,400 | 0 | 12,100 |
| 2024-02-22 | 0 | 12,800 | 0 | 1,300 | 0 | 11,500 |
| 2024-02-16 | 0 | 12,000 | 0 | 1,400 | 0 | 10,600 |
| 2024-02-09 | 0 | 12,300 | 0 | 1,300 | 0 | 11,000 |
| 2024-02-02 | 0 | 12,200 | 0 | 1,400 | 0 | 10,800 |
| 2024-01-26 | 0 | 12,600 | 0 | 1,300 | 0 | 11,300 |
| 2024-01-19 | 0 | 12,000 | 0 | 1,400 | 0 | 10,600 |
| 2024-01-12 | 0 | 12,400 | 0 | 1,500 | 0 | 10,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:00 | サンデー | 取締役候補者の選任に関するお知らせ |
| 20250411 | 15:00 | サンデー | 2025年２月期 決算短信〔日本基準〕(非連結) |
| 20250411 | 15:00 | サンデー | 剰余金の配当に関するお知らせ |
| 20250411 | 15:00 | サンデー | 第13回新株予約権（株式報酬型ストック・オプション）の発行中止に関するお知らせ |
| 20250411 | 17:00 | サンデー | （訂正）「剰余金の配当に関するお知らせ」の一部訂正のお知らせ |
| 20250321 | 15:00 | サンデー | 特別損失（減損損失）の計上及び繰延税金資産の取崩し、ならびに業績予想の修正に関するお知らせ |
| 20250110 | 15:00 | サンデー | 2025年２月期 第３四半期 決算短信〔日本基準〕(非連結) |
| 20250110 | 15:00 | サンデー | 特別損失の計上および業績予想ならびに配当予想の修正に関するお知らせ |
| 20241009 | 15:00 | サンデー | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240712 | 15:00 | サンデー | 2025年２月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240530 | 15:00 | サンデー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 15:00 | サンデー | 支配株主等に関する事項について |
| 20240517 | 15:00 | サンデー | 取締役の異動に関するお知らせ |
| 20240517 | 15:00 | サンデー | 株式報酬型ストック・オプションとしての新株予約権発行に関するお知らせ |
| 20240410 | 15:00 | サンデー | 2024年２月期 決算短信〔日本基準〕(非連結) |
| 20240410 | 15:00 | サンデー | 代表取締役の異動に関するお知らせ |
| 20240410 | 15:00 | サンデー | 取締役候補者の選任に関するお知らせ |
| 20240410 | 15:00 | サンデー | 剰余金の配当に関するお知らせ |
| 20240410 | 15:00 | サンデー | 第12回新株予約権（株式報酬型ストック・オプション）の発行中止に関するお知らせ |
| 20240308 | 17:10 | サンデー | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20240111 | 15:00 | サンデー | 2024年２月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7450 | 1 | 株式会社サンデー | 2025-04-19 16:27:08 |
| 7450 | 2 | 2025-04-14 12:30:40 | |
| 7450 | 2 | 2025-04-14 12:30:39 | |
| 7450 | 2 | 2025-04-14 12:30:38 | |
| 7450 | 2 | 2024-08-01 14:28:58 | |
| 7450 | 2 | 2024-08-01 14:28:55 | |
| 7450 | 2 | 支配株主等に関する事項について | 2024-06-21 18:47:25 |
| 7450 | 2 | 第50期（2024年2月期） | 2024-06-18 22:45:32 |
| 7450 | 2 | 2024年2月期 | 2024-06-18 22:45:29 |
| 7450 | 2 | 株主総会・株主優待｜DIY・園芸・日用品なら株式会社サンデー | 2024-06-14 14:27:46 |