| 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 | 526 | 535 | 523 | 534 | 6,600 | 6 | 101% | 102% | 34% | ▲▲▲ | 101% | 100% | 101% | 92% | 104% |
| 20240925 | 529 | 539 | 529 | 534 | 1,800 | 0 | 100% | 101% | 27% | -- | 100% | 99% | 100% | 92% | 104% |
| 20240926 | 534 | 534 | 527 | 532 | 2,600 | -2 | 100% | 100% | 144% | ▼ | 99% | 99% | 100% | 92% | 104% |
| 20240927 | 536 | 536 | 532 | 532 | 3,600 | 0 | 100% | 99% | 138% | -- | 101% | 101% | 102% | 92% | 104% |
| 20240930 | 525 | 535 | 524 | 531 | 2,700 | -1 | 100% | 101% | 75% | ▼ | 99% | 99% | 101% | 92% | 103% |
| 20241001 | 535 | 535 | 528 | 528 | 800 | -3 | 99% | 99% | 30% | ▼▼ | 100% | 100% | 102% | 91% | 103% |
| 20241002 | 531 | 531 | 526 | 531 | 2,700 | 3 | 101% | 100% | 338% | ▲ | 100% | 100% | 102% | 92% | 103% |
| 20241003 | 531 | 531 | 528 | 530 | 600 | -1 | 100% | 100% | 22% | ▼ | 100% | 101% | 102% | 92% | 103% |
| 20241004 | 529 | 532 | 528 | 530 | 2,000 | 0 | 100% | 100% | 333% | -- | 100% | 101% | 102% | 92% | 103% |
| 20241007 | 530 | 532 | 529 | 532 | 5,700 | 2 | 100% | 100% | 285% | ▲ | 100% | 101% | 102% | 92% | 104% |
| 20241008 | 532 | 537 | 530 | 530 | 13,900 | -2 | 100% | 100% | 244% | ▼ | 100% | 101% | 102% | 92% | 103% |
| 20241009 | 532 | 532 | 531 | 531 | 900 | 1 | 100% | 100% | 6% | ▲ | 100% | 101% | 102% | 92% | 103% |
| 20241010 | 532 | 534 | 527 | 534 | 6,200 | 3 | 101% | 100% | 689% | ▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20241011 | 534 | 534 | 529 | 533 | 3,400 | -1 | 100% | 100% | 55% | ▼ | 101% | 100% | 102% | 100% | 104% |
| 20241015 | 533 | 543 | 533 | 536 | 17,000 | 3 | 101% | 101% | 500% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241016 | 536 | 536 | 530 | 536 | 1,200 | 0 | 100% | 100% | 7% | -- | 99% | 100% | 100% | 100% | 104% |
| 20241017 | 535 | 535 | 531 | 531 | 1,200 | -5 | 99% | 99% | 100% | ▼ | 99% | 99% | 100% | 99% | 103% |
| 20241018 | 535 | 540 | 530 | 530 | 4,000 | -1 | 100% | 99% | 333% | ▼▼ | 100% | 99% | 100% | 99% | 103% |
| 20241021 | 533 | 534 | 531 | 532 | 700 | 2 | 100% | 100% | 18% | ▲ | 101% | 100% | 101% | 99% | 101% |
| 20241022 | 530 | 535 | 530 | 535 | 600 | 3 | 101% | 101% | 86% | ▲▲ | 99% | 101% | 100% | 100% | 101% |
| 20241023 | 535 | 536 | 532 | 532 | 1,500 | -3 | 99% | 99% | 250% | ▼ | 99% | 101% | 100% | 99% | 101% |
| 20241024 | 534 | 534 | 528 | 528 | 2,400 | -4 | 99% | 99% | 160% | ▼▼ | 99% | 101% | 101% | 99% | 100% |
| 20241025 | 531 | 531 | 524 | 525 | 6,100 | -3 | 99% | 99% | 254% | ▼▼▼ | 101% | 102% | 101% | 98% | 100% |
| 20241028 | 528 | 544 | 528 | 532 | 4,700 | 7 | 101% | 101% | 77% | ▲ | 102% | 100% | 100% | 99% | 101% |
| 20241029 | 533 | 542 | 533 | 542 | 17,600 | 10 | 102% | 102% | 374% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20241030 | 540 | 542 | 536 | 537 | 7,400 | -5 | 99% | 99% | 42% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241031 | 538 | 540 | 535 | 536 | 2,800 | -1 | 100% | 100% | 38% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20241101 | 536 | 540 | 530 | 533 | 4,300 | -3 | 99% | 99% | 154% | ▼▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241105 | 536 | 536 | 528 | 528 | 1,300 | -5 | 99% | 99% | 30% | ▼▼▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20241106 | 530 | 530 | 525 | 527 | 1,600 | -1 | 100% | 99% | 123% | ▼▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241107 | 533 | 533 | 527 | 531 | 2,000 | 4 | 101% | 100% | 125% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241108 | 531 | 531 | 525 | 531 | 2,400 | 0 | 100% | 100% | 120% | -- | 101% | 100% | 100% | 98% | 101% |
| 20241111 | 528 | 531 | 525 | 531 | 1,000 | 0 | 100% | 101% | 42% | -- | 101% | 100% | 101% | 98% | 101% |
| 20241112 | 531 | 534 | 524 | 534 | 4,000 | 3 | 101% | 101% | 400% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241113 | 530 | 530 | 529 | 529 | 300 | -5 | 99% | 100% | 8% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241114 | 529 | 529 | 528 | 528 | 700 | -1 | 100% | 100% | 233% | ▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20241115 | 529 | 530 | 522 | 525 | 1,800 | -3 | 99% | 99% | 257% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241118 | 527 | 530 | 527 | 529 | 1,200 | 4 | 101% | 100% | 67% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20241119 | 529 | 529 | 524 | 526 | 2,700 | -3 | 99% | 99% | 225% | ▼ | 101% | 100% | 103% | 97% | 100% |
| 20241120 | 527 | 533 | 526 | 531 | 2,500 | 5 | 101% | 101% | 93% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241121 | 530 | 530 | 527 | 528 | 900 | -3 | 99% | 100% | 36% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241122 | 528 | 528 | 527 | 527 | 2,600 | -1 | 100% | 100% | 289% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241125 | 528 | 531 | 523 | 527 | 5,500 | 0 | 100% | 100% | 212% | -- | 100% | 99% | 102% | 97% | 100% |
| 20241126 | 528 | 531 | 528 | 528 | 2,700 | 1 | 100% | 100% | 49% | ▲ | 100% | 98% | 102% | 97% | 101% |
| 20241127 | 529 | 531 | 528 | 528 | 1,000 | 0 | 100% | 100% | 37% | -- | 100% | 98% | 99% | 98% | 101% |
| 20241128 | 531 | 531 | 525 | 529 | 3,000 | 1 | 100% | 100% | 300% | ▲ | 97% | 98% | 99% | 99% | 101% |
| 20241129 | 530 | 530 | 504 | 516 | 3,000 | -13 | 98% | 97% | 100% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241202 | 526 | 526 | 518 | 521 | 5,500 | 5 | 101% | 99% | 183% | ▲ | 99% | 102% | 100% | 98% | 101% |
| 20241203 | 525 | 525 | 518 | 518 | 3,500 | -3 | 99% | 99% | 64% | ▼ | 100% | 103% | 101% | 97% | 100% |
| 20241204 | 521 | 521 | 516 | 519 | 19,100 | 1 | 100% | 100% | 546% | ▲ | 101% | 105% | 102% | 97% | 101% |
| 20241205 | 516 | 520 | 516 | 520 | 4,700 | 1 | 100% | 101% | 25% | ▲▲ | 101% | 104% | 99% | 97% | 101% |
| 20241206 | 520 | 525 | 519 | 525 | 4,300 | 5 | 101% | 101% | 91% | ▲▲▲ | 102% | 100% | 0% | 98% | 102% |
| 20241209 | 522 | 535 | 522 | 535 | 4,300 | 10 | 102% | 102% | 100% | ▲▲▲▲ | 101% | 98% | 0% | 100% | 104% |
| 20241210 | 532 | 537 | 531 | 537 | 10,100 | 2 | 100% | 101% | 235% | ▲▲▲▲▲ | 101% | 96% | 0% | 100% | 104% |
| 20241211 | 538 | 541 | 521 | 541 | 9,700 | 4 | 101% | 101% | 96% | ▲▲▲▲▲▲ | 95% | 96% | 0% | 100% | 105% |
| 20241212 | 541 | 544 | 513 | 514 | 18,300 | -27 | 95% | 95% | 189% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241213 | 525 | 525 | 522 | 522 | 16,700 | 8 | 102% | 99% | 91% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241216 | 522 | 524 | 516 | 517 | 8,200 | -5 | 99% | 99% | 49% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 517 | 527 | 517 | 519 | 7,800 | 2 | 100% | 100% | 95% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 516 | 524 | 516 | 520 | 3,800 | 1 | 100% | 101% | 49% | ▲▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 518 | 525 | 517 | 524 | 8,900 | 4 | 101% | 101% | 234% | ▲▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 524 | 524 | 516 | 517 | 4,500 | -7 | 99% | 99% | 51% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 105,400 | 0 | 41,100 | 0 | 64,300 |
| 2024-12-06 | 0 | 90,700 | 0 | 38,700 | 0 | 52,000 |
| 2024-11-29 | 0 | 77,200 | 0 | 23,300 | 0 | 53,900 |
| 2024-11-22 | 0 | 75,200 | 0 | 22,300 | 0 | 52,900 |
| 2024-11-15 | 0 | 74,800 | 0 | 21,700 | 0 | 53,100 |
| 2024-11-08 | 0 | 74,400 | 0 | 21,800 | 0 | 52,600 |
| 2024-11-01 | 0 | 75,500 | 0 | 21,700 | 0 | 53,800 |
| 2024-10-25 | 0 | 73,900 | 0 | 24,100 | 0 | 49,800 |
| 2024-10-18 | 0 | 73,800 | 0 | 23,500 | 0 | 50,300 |
| 2024-10-11 | 0 | 82,000 | 0 | 28,000 | 0 | 54,000 |
| 2024-10-04 | 0 | 88,500 | 0 | 28,500 | 0 | 60,000 |
| 2024-09-27 | 0 | 89,500 | 0 | 27,700 | 0 | 61,800 |
| 2024-09-20 | 0 | 89,500 | 0 | 27,800 | 0 | 61,700 |
| 2024-09-13 | 0 | 86,500 | 0 | 24,100 | 0 | 62,400 |
| 2024-09-06 | 0 | 84,800 | 0 | 25,900 | 0 | 58,900 |
| 2024-08-30 | 0 | 85,300 | 0 | 27,900 | 0 | 57,400 |
| 2024-08-23 | 0 | 84,900 | 0 | 27,500 | 0 | 57,400 |
| 2024-08-16 | 0 | 79,000 | 0 | 23,400 | 0 | 55,600 |
| 2024-08-09 | 0 | 77,300 | 0 | 23,200 | 0 | 54,100 |
| 2024-08-02 | 0 | 84,100 | 0 | 25,200 | 0 | 58,900 |
| 2024-07-26 | 0 | 87,700 | 0 | 25,800 | 0 | 61,900 |
| 2024-07-19 | 0 | 83,500 | 0 | 22,500 | 0 | 61,000 |
| 2024-07-12 | 0 | 85,600 | 0 | 22,400 | 0 | 63,200 |
| 2024-07-05 | 0 | 87,100 | 0 | 24,600 | 0 | 62,500 |
| 2024-06-28 | 0 | 76,300 | 0 | 22,100 | 0 | 54,200 |
| 2024-06-21 | 0 | 77,500 | 0 | 21,500 | 0 | 56,000 |
| 2024-06-14 | 0 | 64,100 | 0 | 22,400 | 0 | 41,700 |
| 2024-06-07 | 0 | 65,000 | 0 | 23,800 | 0 | 41,200 |
| 2024-05-31 | 0 | 64,900 | 0 | 23,300 | 0 | 41,600 |
| 2024-05-24 | 0 | 63,700 | 0 | 22,800 | 0 | 40,900 |
| 2024-05-17 | 0 | 61,100 | 0 | 21,000 | 0 | 40,100 |
| 2024-05-10 | 0 | 63,500 | 0 | 20,700 | 0 | 42,800 |
| 2024-05-02 | 0 | 54,800 | 0 | 18,700 | 0 | 36,100 |
| 2024-04-26 | 0 | 55,000 | 0 | 21,100 | 0 | 33,900 |
| 2024-04-19 | 0 | 53,500 | 0 | 19,100 | 0 | 34,400 |
| 2024-04-12 | 0 | 61,100 | 0 | 19,200 | 0 | 41,900 |
| 2024-04-05 | 0 | 63,400 | 0 | 19,200 | 0 | 44,200 |
| 2024-03-29 | 200 | 88,800 | 200 | 26,800 | 0 | 62,000 |
| 2024-03-22 | 0 | 79,600 | 0 | 19,400 | 0 | 60,200 |
| 2024-03-15 | 0 | 73,900 | 0 | 19,600 | 0 | 54,300 |
| 2024-03-08 | 0 | 56,800 | 0 | 18,800 | 0 | 38,000 |
| 2024-03-01 | 0 | 62,000 | 0 | 20,300 | 0 | 41,700 |
| 2024-02-22 | 0 | 73,000 | 0 | 21,300 | 0 | 51,700 |
| 2024-02-16 | 0 | 76,000 | 0 | 21,200 | 0 | 54,800 |
| 2024-02-09 | 0 | 80,100 | 0 | 22,000 | 0 | 58,100 |
| 2024-02-02 | 0 | 82,800 | 0 | 22,700 | 0 | 60,100 |
| 2024-01-26 | 0 | 87,300 | 0 | 25,100 | 0 | 62,200 |
| 2024-01-19 | 0 | 88,500 | 0 | 25,200 | 0 | 63,300 |
| 2024-01-12 | 0 | 85,100 | 0 | 26,500 | 0 | 58,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:00 | サンオータス | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241212 | 15:00 | サンオータス | 2025年４月期 第２四半期（中間期）決算短信 決算説明資料 |
| 20240910 | 15:00 | サンオータス | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240910 | 15:00 | サンオータス | 2025年４月期 第１四半期決算短信 決算説明資料 |
| 20240822 | 10:00 | サンオータス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240725 | 15:00 | サンオータス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240725 | 15:00 | サンオータス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240617 | 15:00 | サンオータス | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240617 | 15:00 | サンオータス | 2024年４月期 決算説明資料 |
| 20240617 | 15:00 | サンオータス | 剰余金の配当に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 上場維持基準への適合に向けた計画について |
| 20240313 | 15:00 | サンオータス | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | サンオータス | 2024年4月期第３四半期決算説明資料 |
| 20240229 | 15:00 | サンオータス | 若葉石油株式会社の株式取得（子会社化）に関する株式譲渡契約締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7623 | 1 | 株式会社サンオータス | 2024-12-22 00:23:17 |
| 7623 | 2 | 2024.10.30IR横浜市循環経済等に資する魅⼒的な脱炭素ライフスタイル創出・浸透事業 ⾐料品・雑貨類 回収ボックス開設の件 | 2024-10-30 17:31:49 |
| 7623 | 2 | 2024.10.24IR次世代モビリティサービスの更なる進化を⽬指して10周年を迎えたFujisawa サスティナブル・スマートタウンが完成 | 2024-10-24 15:30:26 |
| 7623 | 2 | 2024.09.26IR神奈川県周遊促進業務「⻄湘・⾜柄レンたび」開始のお知らせ | 2024-09-26 23:29:41 |
| 7623 | 2 | 2025年4月期 | 株式会社サンオータス | 2024-09-10 22:30:48 |
| 7623 | 2 | 2024.08.21IR電動モビリティ利⽤促進キャンペーン実施のお知らせ | 2024-08-22 15:29:48 |
| 7623 | 2 | 2024.08.22IR譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-08-22 15:29:46 |
| 7623 | 2 | 2024.07.30IRデジタル田園都市国家構想 宮ヶ瀬湖周辺地域 交通実証開始のお知らせ | 2024-07-31 00:30:17 |
| 7623 | 2 | 2024.07.25IR譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-07-25 17:31:23 |
| 7623 | 2 | 2024.07.25IR資本コストや株価を意識した経営の実現に向けた対応について | 2024-07-25 17:31:21 |