| 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 | 376 | 376 | 375 | 376 | 2,500 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 101% | 99% | 100% |
| 20240925 | 376 | 377 | 375 | 375 | 3,200 | -1 | 100% | 100% | 128% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20240926 | 375 | 376 | 374 | 374 | 4,200 | -1 | 100% | 100% | 131% | ▼▼ | 103% | 104% | 104% | 99% | 100% |
| 20240927 | 362 | 374 | 362 | 374 | 3,800 | 0 | 100% | 103% | 90% | -- | 101% | 101% | 101% | 99% | 100% |
| 20240930 | 374 | 377 | 373 | 377 | 1,200 | 3 | 101% | 101% | 32% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241001 | 377 | 377 | 374 | 376 | 1,700 | -1 | 100% | 100% | 142% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241002 | 377 | 377 | 375 | 375 | 900 | -1 | 100% | 99% | 53% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241003 | 376 | 376 | 375 | 375 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241004 | 376 | 377 | 375 | 376 | 2,100 | 1 | 100% | 100% | 350% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241007 | 375 | 377 | 375 | 376 | 3,400 | 0 | 100% | 100% | 162% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241008 | 376 | 378 | 375 | 375 | 3,900 | -1 | 100% | 100% | 115% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241009 | 376 | 378 | 376 | 377 | 4,800 | 2 | 101% | 100% | 123% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241010 | 377 | 378 | 377 | 377 | 3,400 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241011 | 377 | 378 | 376 | 378 | 1,300 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241015 | 378 | 378 | 377 | 378 | 4,000 | 0 | 100% | 100% | 308% | -- | 100% | 99% | 100% | 100% | 101% |
| 20241016 | 378 | 378 | 377 | 377 | 1,300 | -1 | 100% | 100% | 33% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20241017 | 378 | 378 | 376 | 377 | 1,600 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 99% | 100% | 101% |
| 20241018 | 377 | 377 | 376 | 377 | 1,300 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 99% | 100% | 101% |
| 20241021 | 378 | 378 | 376 | 376 | 2,500 | -1 | 100% | 99% | 192% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241022 | 376 | 378 | 376 | 376 | 18,700 | 0 | 100% | 100% | 748% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241023 | 377 | 377 | 376 | 376 | 1,600 | 0 | 100% | 100% | 9% | -- | 100% | 101% | 100% | 99% | 101% |
| 20241024 | 375 | 376 | 375 | 375 | 1,100 | -1 | 100% | 100% | 69% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241025 | 376 | 377 | 375 | 375 | 2,900 | 0 | 100% | 100% | 264% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241028 | 376 | 377 | 376 | 377 | 2,600 | 2 | 101% | 100% | 90% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20241029 | 377 | 378 | 377 | 378 | 1,500 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 98% | 99% | 100% | 101% |
| 20241030 | 378 | 396 | 376 | 377 | 41,700 | -1 | 100% | 100% | 2780% | ▼ | 101% | 99% | 100% | 100% | 101% |
| 20241031 | 374 | 392 | 371 | 377 | 24,800 | 0 | 100% | 101% | 59% | -- | 100% | 99% | 100% | 100% | 101% |
| 20241101 | 375 | 390 | 374 | 374 | 37,500 | -3 | 99% | 100% | 151% | ▼ | 99% | 100% | 100% | 99% | 100% |
| 20241105 | 374 | 376 | 371 | 372 | 7,700 | -2 | 99% | 99% | 21% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241106 | 372 | 374 | 372 | 372 | 4,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241107 | 372 | 373 | 372 | 372 | 4,000 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241108 | 372 | 374 | 372 | 373 | 1,900 | 1 | 100% | 100% | 48% | ▲ | 99% | 100% | 100% | 99% | 100% |
| 20241111 | 373 | 373 | 371 | 371 | 1,200 | -2 | 99% | 99% | 63% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241112 | 372 | 375 | 372 | 372 | 2,100 | 1 | 100% | 100% | 175% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241113 | 372 | 373 | 372 | 372 | 1,100 | 0 | 100% | 100% | 52% | -- | 101% | 101% | 101% | 98% | 100% |
| 20241114 | 372 | 374 | 372 | 374 | 1,800 | 2 | 101% | 101% | 164% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241115 | 375 | 375 | 372 | 374 | 4,500 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241118 | 374 | 374 | 373 | 374 | 1,300 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241119 | 374 | 375 | 372 | 375 | 1,700 | 1 | 100% | 100% | 131% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241120 | 372 | 375 | 372 | 373 | 6,400 | -2 | 99% | 100% | 376% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241121 | 373 | 373 | 371 | 371 | 6,700 | -2 | 99% | 99% | 105% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241122 | 372 | 373 | 370 | 373 | 5,700 | 2 | 101% | 100% | 85% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241125 | 373 | 373 | 371 | 372 | 1,900 | -1 | 100% | 100% | 33% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241126 | 371 | 372 | 370 | 372 | 4,500 | 0 | 100% | 100% | 237% | -- | 101% | 100% | 101% | 98% | 100% |
| 20241127 | 371 | 373 | 370 | 373 | 3,300 | 1 | 100% | 101% | 73% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241128 | 372 | 372 | 370 | 371 | 1,600 | -2 | 99% | 100% | 48% | ▼ | 99% | 99% | 101% | 98% | 100% |
| 20241129 | 371 | 371 | 368 | 368 | 14,100 | -3 | 99% | 99% | 881% | ▼▼ | 99% | 99% | 100% | 98% | 100% |
| 20241202 | 373 | 373 | 371 | 371 | 17,100 | 3 | 101% | 99% | 121% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241203 | 370 | 372 | 368 | 370 | 7,300 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241204 | 368 | 370 | 368 | 368 | 5,100 | -2 | 99% | 100% | 70% | ▼▼ | 100% | 102% | 101% | 98% | 100% |
| 20241205 | 368 | 371 | 367 | 369 | 18,100 | 1 | 100% | 100% | 355% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241206 | 369 | 371 | 368 | 368 | 2,700 | -1 | 100% | 100% | 15% | ▼ | 101% | 102% | 0% | 98% | 100% |
| 20241209 | 368 | 372 | 368 | 372 | 2,900 | 4 | 101% | 101% | 107% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 375 | 375 | 371 | 374 | 8,300 | 2 | 101% | 100% | 286% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 374 | 374 | 371 | 374 | 2,800 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 374 | 374 | 372 | 374 | 3,500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 374 | 375 | 374 | 375 | 1,900 | 1 | 100% | 100% | 54% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241216 | 375 | 375 | 373 | 373 | 4,400 | -2 | 99% | 99% | 232% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241217 | 375 | 375 | 372 | 373 | 2,700 | 0 | 100% | 99% | 61% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 373 | 374 | 372 | 373 | 1,800 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 373 | 373 | 372 | 373 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 373 | 374 | 373 | 373 | 3,800 | 0 | 100% | 100% | 238% | -- | % | % | % | 99% | 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 | 50,100 | 0 | 22,700 | 0 | 27,400 |
| 2024-12-06 | 0 | 50,300 | 0 | 22,800 | 0 | 27,500 |
| 2024-11-29 | 0 | 36,200 | 0 | 8,200 | 0 | 28,000 |
| 2024-11-22 | 0 | 37,700 | 0 | 8,200 | 0 | 29,500 |
| 2024-11-15 | 0 | 32,700 | 0 | 8,200 | 0 | 24,500 |
| 2024-11-08 | 0 | 33,700 | 0 | 8,600 | 0 | 25,100 |
| 2024-11-01 | 0 | 33,200 | 0 | 8,800 | 0 | 24,400 |
| 2024-10-25 | 0 | 39,100 | 0 | 19,300 | 0 | 19,800 |
| 2024-10-18 | 0 | 22,800 | 0 | 5,300 | 0 | 17,500 |
| 2024-10-11 | 0 | 23,000 | 0 | 5,900 | 0 | 17,100 |
| 2024-10-04 | 0 | 20,000 | 0 | 5,900 | 0 | 14,100 |
| 2024-09-27 | 0 | 19,700 | 0 | 5,600 | 0 | 14,100 |
| 2024-09-20 | 0 | 18,200 | 0 | 5,600 | 0 | 12,600 |
| 2024-09-13 | 0 | 18,300 | 0 | 5,600 | 0 | 12,700 |
| 2024-09-06 | 0 | 31,700 | 0 | 19,700 | 0 | 12,000 |
| 2024-08-30 | 0 | 30,100 | 0 | 19,800 | 0 | 10,300 |
| 2024-08-23 | 0 | 14,800 | 0 | 5,300 | 0 | 9,500 |
| 2024-08-16 | 0 | 15,300 | 0 | 5,300 | 0 | 10,000 |
| 2024-08-09 | 0 | 16,400 | 0 | 6,600 | 0 | 9,800 |
| 2024-08-02 | 0 | 32,500 | 0 | 10,200 | 0 | 22,300 |
| 2024-07-26 | 0 | 38,700 | 0 | 10,700 | 0 | 28,000 |
| 2024-07-19 | 0 | 39,100 | 0 | 10,700 | 0 | 28,400 |
| 2024-07-12 | 0 | 39,300 | 0 | 10,100 | 0 | 29,200 |
| 2024-07-05 | 0 | 36,500 | 0 | 9,500 | 0 | 27,000 |
| 2024-06-28 | 0 | 38,500 | 0 | 9,000 | 0 | 29,500 |
| 2024-06-21 | 0 | 38,500 | 0 | 9,000 | 0 | 29,500 |
| 2024-06-14 | 0 | 40,600 | 0 | 9,700 | 0 | 30,900 |
| 2024-06-07 | 0 | 48,400 | 0 | 9,000 | 0 | 39,400 |
| 2024-05-31 | 0 | 34,500 | 0 | 8,800 | 0 | 25,700 |
| 2024-05-24 | 0 | 31,800 | 0 | 8,800 | 0 | 23,000 |
| 2024-05-17 | 0 | 26,200 | 0 | 9,200 | 0 | 17,000 |
| 2024-05-10 | 0 | 18,500 | 0 | 9,300 | 0 | 9,200 |
| 2024-05-02 | 0 | 18,200 | 0 | 8,800 | 0 | 9,400 |
| 2024-04-26 | 0 | 19,100 | 0 | 8,900 | 0 | 10,200 |
| 2024-04-19 | 0 | 18,800 | 0 | 8,900 | 0 | 9,900 |
| 2024-04-12 | 0 | 21,100 | 0 | 9,600 | 0 | 11,500 |
| 2024-04-05 | 0 | 20,100 | 0 | 9,400 | 0 | 10,700 |
| 2024-03-29 | 0 | 19,700 | 0 | 9,100 | 0 | 10,600 |
| 2024-03-22 | 0 | 24,200 | 0 | 7,100 | 0 | 17,100 |
| 2024-03-15 | 0 | 28,000 | 0 | 7,100 | 0 | 20,900 |
| 2024-03-08 | 0 | 31,500 | 0 | 7,100 | 0 | 24,400 |
| 2024-03-01 | 0 | 54,700 | 0 | 7,200 | 0 | 47,500 |
| 2024-02-22 | 0 | 62,700 | 0 | 10,500 | 0 | 52,200 |
| 2024-02-16 | 0 | 60,200 | 0 | 8,400 | 0 | 51,800 |
| 2024-02-09 | 0 | 60,800 | 0 | 9,000 | 0 | 51,800 |
| 2024-02-02 | 0 | 61,500 | 0 | 9,800 | 0 | 51,700 |
| 2024-01-26 | 0 | 60,200 | 0 | 8,700 | 0 | 51,500 |
| 2024-01-19 | 0 | 60,500 | 0 | 8,200 | 0 | 52,300 |
| 2024-01-12 | 0 | 61,400 | 0 | 8,700 | 0 | 52,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 14:30 | サンメッセ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 11:00 | サンメッセ | 業績予想の修正に関するお知らせ |
| 20241023 | 14:00 | サンメッセ | 子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 20241023 | 14:00 | サンメッセ | （変更）「会社分割（簡易新設分割）による子会社設立に関するお知らせ」の変更に関するお知らせ |
| 20240802 | 15:40 | サンメッセ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240802 | 15:40 | サンメッセ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | サンメッセ | 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 20240626 | 14:45 | サンメッセ | 役員の異動に関するお知らせ |
| 20240517 | 16:15 | サンメッセ | 剰余金の配当に関するお知らせ |
| 20240315 | 15:40 | サンメッセ | 役員人事に関するお知らせ |
| 20240202 | 15:00 | サンメッセ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:15 | サンメッセ | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7883 | 1 | サンメッセ株式会社 - 人・物・情報を集積・発信 印刷を核に、情報社会に貢献します | 2024-12-22 00:26:57 |
| 7883 | 2 | よくあるご質問｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:58 |
| 7883 | 2 | 免責事項｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:57 |
| 7883 | 2 | 電子公告｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:55 |
| 7883 | 2 | IRカレンダー｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:54 |
| 7883 | 2 | 「少数株主権」等の権利行使について｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:52 |
| 7883 | 2 | 株式に関する手続きについて｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:51 |
| 7883 | 2 | 株式基本情報｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:50 |
| 7883 | 2 | IRリリース｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:49 |
| 7883 | 2 | お知らせ｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:47 |