| 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 | 703 | 703 | 703 | 703 | 1,000 | 0 | 100% | 100% | 1000% | -- | 101% | 99% | 99% | 99% | 100% |
| 20240726 | 703 | 709 | 703 | 709 | 1,600 | 6 | 101% | 101% | 160% | ▲ | 100% | 94% | 99% | 100% | 101% |
| 20240729 | 702 | 705 | 702 | 702 | 4,500 | -7 | 99% | 100% | 281% | ▼ | 101% | 99% | 99% | 99% | 100% |
| 20240730 | 701 | 710 | 700 | 710 | 6,400 | 8 | 101% | 101% | 142% | ▲ | 99% | 99% | 100% | 100% | 101% |
| 20240802 | 700 | 700 | 693 | 693 | 1,900 | -17 | 98% | 99% | 30% | ▼ | 94% | 99% | 101% | 98% | 100% |
| 20240805 | 693 | 693 | 650 | 650 | 2,600 | -43 | 94% | 94% | 137% | ▼ | 101% | 104% | 106% | 92% | 100% |
| 20240806 | 655 | 662 | 655 | 662 | 300 | 12 | 102% | 101% | 12% | ▲ | 104% | 104% | 103% | 93% | 102% |
| 20240807 | 663 | 692 | 663 | 692 | 800 | 30 | 105% | 104% | 267% | ▲ | 98% | 100% | 98% | 97% | 106% |
| 20240808 | 692 | 692 | 675 | 680 | 800 | -12 | 98% | 98% | 100% | ▼ | 100% | 101% | 97% | 96% | 105% |
| 20240809 | 684 | 684 | 684 | 684 | 100 | 4 | 101% | 100% | 13% | ▲ | 99% | 101% | 97% | 96% | 105% |
| 20240813 | 686 | 686 | 677 | 680 | 300 | -4 | 99% | 99% | 300% | ▼ | 100% | 101% | 96% | 96% | 105% |
| 20240814 | 690 | 690 | 690 | 690 | 200 | 10 | 101% | 100% | 67% | ▲ | 100% | 102% | 97% | 97% | 106% |
| 20240815 | 682 | 691 | 682 | 685 | 1,300 | -5 | 99% | 100% | 650% | ▼ | 101% | 101% | 96% | 96% | 105% |
| 20240816 | 689 | 693 | 689 | 693 | 700 | 8 | 101% | 101% | 54% | ▲ | 100% | 99% | 96% | 98% | 107% |
| 20240819 | 690 | 693 | 690 | 693 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 98% | 95% | 98% | 107% |
| 20240820 | 693 | 696 | 686 | 696 | 2,500 | 3 | 100% | 100% | 313% | ▲ | 100% | 95% | 94% | 98% | 107% |
| 20240821 | 700 | 700 | 692 | 697 | 3,500 | 1 | 100% | 100% | 140% | ▲▲ | 99% | 96% | 95% | 98% | 107% |
| 20240822 | 690 | 690 | 685 | 685 | 1,800 | -12 | 98% | 99% | 51% | ▼ | 98% | 96% | 95% | 96% | 105% |
| 20240823 | 692 | 692 | 680 | 680 | 7,500 | -5 | 99% | 98% | 417% | ▼▼ | 100% | 100% | 100% | 96% | 105% |
| 20240826 | 660 | 661 | 659 | 660 | 57,400 | -20 | 97% | 100% | 765% | ▼▼▼ | 100% | 100% | 100% | 93% | 102% |
| 20240827 | 660 | 662 | 660 | 662 | 22,300 | 2 | 100% | 100% | 39% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20240828 | 662 | 662 | 660 | 662 | 6,200 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 93% | 102% |
| 20240829 | 661 | 661 | 661 | 661 | 3,200 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 100% | 93% | 102% |
| 20240830 | 661 | 662 | 660 | 660 | 3,700 | -1 | 100% | 100% | 116% | ▼▼ | 100% | 99% | 100% | 95% | 102% |
| 20240902 | 661 | 662 | 659 | 661 | 4,600 | 1 | 100% | 100% | 124% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20240903 | 660 | 660 | 658 | 659 | 4,900 | -2 | 100% | 100% | 107% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20240904 | 657 | 658 | 653 | 655 | 6,800 | -4 | 99% | 100% | 139% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20240905 | 652 | 655 | 652 | 653 | 2,500 | -2 | 100% | 100% | 37% | ▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20240906 | 653 | 656 | 651 | 652 | 4,100 | -1 | 100% | 100% | 164% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20240909 | 650 | 652 | 647 | 652 | 10,500 | 0 | 100% | 100% | 256% | -- | 100% | 100% | 101% | 94% | 100% |
| 20240910 | 652 | 655 | 652 | 654 | 800 | 2 | 100% | 100% | 8% | ▲ | 100% | 100% | 101% | 94% | 100% |
| 20240911 | 652 | 652 | 647 | 649 | 2,600 | -5 | 99% | 100% | 325% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20240912 | 651 | 651 | 646 | 649 | 4,100 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 101% | 93% | 100% |
| 20240913 | 651 | 653 | 650 | 651 | 1,900 | 2 | 100% | 100% | 46% | ▲ | 100% | 101% | 101% | 93% | 100% |
| 20240917 | 652 | 652 | 650 | 650 | 1,000 | -1 | 100% | 100% | 53% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20240918 | 651 | 653 | 649 | 653 | 2,500 | 3 | 100% | 100% | 250% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20240919 | 653 | 655 | 652 | 654 | 1,100 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20240920 | 658 | 659 | 656 | 659 | 4,300 | 5 | 101% | 100% | 391% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20240924 | 656 | 659 | 655 | 656 | 1,400 | -3 | 100% | 100% | 33% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240925 | 656 | 657 | 653 | 656 | 2,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 101% | 99% | 101% |
| 20240926 | 653 | 655 | 651 | 653 | 2,300 | -3 | 100% | 100% | 115% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240927 | 654 | 656 | 654 | 656 | 1,500 | 3 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240930 | 657 | 657 | 654 | 654 | 4,300 | -2 | 100% | 100% | 287% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241001 | 654 | 654 | 653 | 654 | 300 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241002 | 652 | 653 | 652 | 653 | 500 | -1 | 100% | 100% | 167% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241003 | 655 | 655 | 653 | 655 | 400 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 661 | 661 | 657 | 660 | 3,300 | 5 | 101% | 100% | 825% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241007 | 660 | 661 | 656 | 660 | 3,500 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 657 | 660 | 657 | 660 | 800 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241009 | 660 | 660 | 657 | 660 | 1,500 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241010 | 660 | 660 | 660 | 660 | 1,200 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 0% | 100% | 102% |
| 20241011 | 655 | 660 | 655 | 660 | 1,200 | 0 | 100% | 101% | 100% | -- | 101% | 101% | 0% | 100% | 102% |
| 20241015 | 655 | 659 | 654 | 659 | 300 | -1 | 100% | 101% | 25% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241016 | 655 | 659 | 655 | 658 | 1,100 | -1 | 100% | 100% | 367% | ▼▼ | 100% | 99% | 0% | 100% | 101% |
| 20241017 | 658 | 659 | 658 | 658 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241018 | 656 | 659 | 656 | 659 | 1,800 | 1 | 100% | 100% | 180% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241021 | 658 | 658 | 656 | 657 | 5,100 | -2 | 100% | 100% | 283% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241022 | 653 | 654 | 653 | 654 | 1,600 | -3 | 100% | 100% | 31% | ▼▼ | % | % | % | 99% | 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 | 8,100 | 0 | 2,400 | 0 | 5,700 |
| 2024-10-11 | 0 | 8,100 | 0 | 1,700 | 0 | 6,400 |
| 2024-10-04 | 0 | 9,500 | 0 | 2,300 | 0 | 7,200 |
| 2024-09-27 | 0 | 9,700 | 0 | 1,800 | 0 | 7,900 |
| 2024-09-20 | 0 | 9,900 | 0 | 1,700 | 0 | 8,200 |
| 2024-09-13 | 0 | 9,200 | 0 | 1,600 | 0 | 7,600 |
| 2024-09-06 | 0 | 10,800 | 0 | 1,400 | 0 | 9,400 |
| 2024-08-30 | 0 | 16,300 | 0 | 1,300 | 0 | 15,000 |
| 2024-08-23 | 4,000 | 2,700 | 4,000 | 800 | 0 | 1,900 |
| 2024-08-16 | 0 | 2,000 | 0 | 800 | 0 | 1,200 |
| 2024-08-09 | 0 | 2,400 | 0 | 1,200 | 0 | 1,200 |
| 2024-08-02 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-07-26 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-07-19 | 0 | 5,100 | 0 | 1,200 | 0 | 3,900 |
| 2024-07-12 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-07-05 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-06-28 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-06-21 | 0 | 4,200 | 0 | 300 | 0 | 3,900 |
| 2024-06-14 | 0 | 5,500 | 0 | 600 | 0 | 4,900 |
| 2024-06-07 | 0 | 5,600 | 0 | 1,100 | 0 | 4,500 |
| 2024-05-31 | 0 | 5,200 | 0 | 500 | 0 | 4,700 |
| 2024-05-24 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-05-17 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2024-05-10 | 0 | 6,300 | 0 | 1,600 | 0 | 4,700 |
| 2024-05-02 | 0 | 5,600 | 0 | 1,400 | 0 | 4,200 |
| 2024-04-26 | 0 | 6,000 | 0 | 1,600 | 0 | 4,400 |
| 2024-04-19 | 0 | 5,500 | 0 | 1,400 | 0 | 4,100 |
| 2024-04-12 | 0 | 5,600 | 0 | 1,400 | 0 | 4,200 |
| 2024-04-05 | 0 | 5,700 | 0 | 1,400 | 0 | 4,300 |
| 2024-03-29 | 0 | 5,700 | 0 | 1,400 | 0 | 4,300 |
| 2024-03-22 | 0 | 7,500 | 0 | 1,500 | 0 | 6,000 |
| 2024-03-15 | 0 | 7,700 | 0 | 1,800 | 0 | 5,900 |
| 2024-03-08 | 0 | 7,300 | 0 | 1,200 | 0 | 6,100 |
| 2024-03-01 | 0 | 6,900 | 0 | 1,400 | 0 | 5,500 |
| 2024-02-22 | 0 | 7,200 | 0 | 1,400 | 0 | 5,800 |
| 2024-02-16 | 0 | 3,800 | 0 | 1,500 | 0 | 2,300 |
| 2024-02-09 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2024-02-02 | 0 | 3,400 | 0 | 1,000 | 0 | 2,400 |
| 2024-01-26 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-01-19 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
| 2024-01-12 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 10:00 | サンリン | 株式の立会外分売終了に関するお知らせ |
| 20240823 | 16:30 | サンリン | 株式の立会外分売実施に関するお知らせ |
| 20240819 | 15:00 | サンリン | 株式の立会外分売に関するお知らせ |
| 20240807 | 15:00 | サンリン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240705 | 13:00 | サンリン | 子会社（非連結）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240219 | 10:00 | サンリン | 株式の立会外分売終了に関するお知らせ |
| 20240216 | 16:00 | サンリン | 株式の立会外分売実施に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1E2 | 350 | 2024-03-15 09:40 | サンリン株式会社 | 株式会社八十二銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7486 | 1 | サンリン株式会社 | 長野県のエネルギー総合商社 | 2024-10-23 02:23:57 |
| 7486 | 2 | 第90期 定時株主総会決議ご通知を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-07-02 19:30:46 |
| 7486 | 2 | 第90期 定時株主総会決議ご通知を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-06-21 18:45:14 |
| 7486 | 2 | 概要 - 銘柄関連情報 | 株主・投資家の皆様へ | サンリン株式会社 | 2024-06-16 14:07:30 |
| 7486 | 3 | 株式の立会外分売終了に関するお知らせ - 新着情報 | サンリン株式会社 | 2024-08-26 19:30:57 |
| 7486 | 3 | 株式の立会外分売実施に関するお知らせ - 新着情報 | サンリン株式会社 | 2024-08-24 04:31:25 |
| 7486 | 3 | 2025年3月期 第1四半期決算短信を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-08-20 12:34:00 |
| 7486 | 3 | 株式の立会外分売に関するお知らせ - 新着情報 | サンリン株式会社 | 2024-08-20 12:33:59 |
| 7486 | 3 | 黒姫給油所計量機入替に伴う休業のお知らせ - 新着情報 | サンリン株式会社 | 2024-08-06 20:30:10 |
| 7486 | 3 | ウェルカム給油所補修工事に伴う休業のお知らせ - 新着情報 | サンリン株式会社 | 2024-07-26 06:29:35 |