| 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 | 1,406 | 1,423 | 1,406 | 1,414 | 8,400 | 13 | 101% | 101% | 57% | ▲ | 98% | 101% | 108% | 94% | 101% |
| 20250121 | 1,415 | 1,419 | 1,390 | 1,390 | 22,500 | -24 | 98% | 98% | 268% | ▼ | 99% | 102% | 110% | 92% | 100% |
| 20250122 | 1,401 | 1,404 | 1,385 | 1,393 | 23,200 | 3 | 100% | 99% | 103% | ▲ | 101% | 102% | 110% | 93% | 100% |
| 20250123 | 1,391 | 1,428 | 1,388 | 1,401 | 18,900 | 8 | 101% | 101% | 81% | ▲▲ | 100% | 103% | 109% | 93% | 101% |
| 20250124 | 1,401 | 1,411 | 1,389 | 1,394 | 13,100 | -7 | 100% | 100% | 69% | ▼ | 101% | 103% | 107% | 93% | 100% |
| 20250127 | 1,411 | 1,427 | 1,404 | 1,423 | 11,600 | 29 | 102% | 101% | 89% | ▲ | 101% | 103% | 107% | 95% | 102% |
| 20250128 | 1,413 | 1,435 | 1,413 | 1,423 | 11,900 | 0 | 100% | 101% | 103% | -- | 100% | 104% | 106% | 95% | 102% |
| 20250129 | 1,429 | 1,431 | 1,420 | 1,422 | 12,100 | -1 | 100% | 100% | 102% | ▼ | 101% | 106% | 105% | 95% | 102% |
| 20250130 | 1,426 | 1,447 | 1,425 | 1,446 | 18,600 | 24 | 102% | 101% | 154% | ▲ | 100% | 106% | 103% | 96% | 104% |
| 20250131 | 1,453 | 1,458 | 1,435 | 1,456 | 10,400 | 10 | 101% | 100% | 56% | ▲▲ | 97% | 106% | 103% | 97% | 105% |
| 20250203 | 1,452 | 1,452 | 1,410 | 1,410 | 21,200 | -46 | 97% | 97% | 204% | ▼ | 103% | 106% | 107% | 96% | 101% |
| 20250204 | 1,441 | 1,505 | 1,425 | 1,489 | 82,200 | 79 | 106% | 103% | 388% | ▲ | 101% | 100% | 103% | 100% | 107% |
| 20250205 | 1,505 | 1,527 | 1,491 | 1,514 | 39,700 | 25 | 102% | 101% | 48% | ▲▲ | 101% | 100% | 102% | 100% | 109% |
| 20250206 | 1,518 | 1,556 | 1,518 | 1,535 | 19,800 | 21 | 101% | 101% | 50% | ▲▲▲ | 99% | 99% | 101% | 100% | 110% |
| 20250207 | 1,535 | 1,540 | 1,522 | 1,524 | 12,300 | -11 | 99% | 99% | 62% | ▼ | 100% | 99% | 102% | 99% | 110% |
| 20250210 | 1,513 | 1,528 | 1,506 | 1,508 | 12,700 | -16 | 99% | 100% | 103% | ▼▼ | 98% | 98% | 102% | 98% | 108% |
| 20250212 | 1,523 | 1,523 | 1,491 | 1,492 | 20,800 | -16 | 99% | 98% | 164% | ▼▼▼ | 101% | 100% | 104% | 97% | 107% |
| 20250213 | 1,492 | 1,520 | 1,492 | 1,513 | 12,300 | 21 | 101% | 101% | 59% | ▲ | 98% | 97% | 102% | 99% | 109% |
| 20250214 | 1,527 | 1,527 | 1,460 | 1,496 | 19,100 | -17 | 99% | 98% | 155% | ▼ | 98% | 98% | 105% | 97% | 108% |
| 20250217 | 1,510 | 1,512 | 1,486 | 1,486 | 10,400 | -10 | 99% | 98% | 54% | ▼▼ | 101% | 98% | 106% | 97% | 107% |
| 20250218 | 1,487 | 1,508 | 1,487 | 1,496 | 11,200 | 10 | 101% | 101% | 108% | ▲ | 99% | 98% | 105% | 97% | 108% |
| 20250219 | 1,501 | 1,515 | 1,486 | 1,488 | 14,400 | -8 | 99% | 99% | 129% | ▼ | 99% | 99% | 106% | 97% | 107% |
| 20250220 | 1,488 | 1,488 | 1,469 | 1,473 | 19,100 | -15 | 99% | 99% | 133% | ▼▼ | 100% | 102% | 109% | 96% | 106% |
| 20250225 | 1,455 | 1,472 | 1,444 | 1,452 | 21,000 | -21 | 99% | 100% | 110% | ▼▼▼ | 99% | 103% | 110% | 95% | 104% |
| 20250226 | 1,452 | 1,453 | 1,436 | 1,442 | 18,900 | -10 | 99% | 99% | 90% | ▼▼▼▼ | 101% | 104% | 110% | 94% | 102% |
| 20250227 | 1,455 | 1,470 | 1,435 | 1,470 | 16,800 | 28 | 102% | 101% | 89% | ▲ | 101% | 105% | 109% | 96% | 104% |
| 20250228 | 1,469 | 1,482 | 1,458 | 1,478 | 15,300 | 8 | 101% | 101% | 91% | ▲▲ | 100% | 104% | 107% | 96% | 105% |
| 20250303 | 1,488 | 1,499 | 1,475 | 1,484 | 21,400 | 6 | 100% | 100% | 140% | ▲▲▲ | 100% | 104% | 107% | 97% | 105% |
| 20250304 | 1,489 | 1,498 | 1,479 | 1,490 | 22,000 | 6 | 100% | 100% | 103% | ▲▲▲▲ | 101% | 103% | 107% | 97% | 106% |
| 20250305 | 1,495 | 1,518 | 1,491 | 1,517 | 20,400 | 27 | 102% | 101% | 93% | ▲▲▲▲▲ | 102% | 101% | 105% | 99% | 108% |
| 20250306 | 1,520 | 1,547 | 1,520 | 1,547 | 21,200 | 30 | 102% | 102% | 104% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 100% | 107% |
| 20250307 | 1,538 | 1,553 | 1,520 | 1,537 | 19,800 | -10 | 99% | 100% | 93% | ▼ | 100% | 99% | 103% | 99% | 107% |
| 20250310 | 1,549 | 1,558 | 1,540 | 1,546 | 16,600 | 9 | 101% | 100% | 84% | ▲ | 99% | 101% | 103% | 100% | 107% |
| 20250311 | 1,542 | 1,542 | 1,512 | 1,522 | 11,100 | -24 | 98% | 99% | 67% | ▼ | 101% | 104% | 104% | 98% | 106% |
| 20250312 | 1,522 | 1,544 | 1,522 | 1,542 | 9,000 | 20 | 101% | 101% | 81% | ▲ | 100% | 103% | 99% | 100% | 107% |
| 20250313 | 1,537 | 1,545 | 1,530 | 1,534 | 7,200 | -8 | 99% | 100% | 80% | ▼ | 100% | 103% | 97% | 99% | 106% |
| 20250314 | 1,529 | 1,546 | 1,519 | 1,532 | 23,000 | -2 | 100% | 100% | 319% | ▼▼ | 101% | 102% | 96% | 99% | 106% |
| 20250317 | 1,540 | 1,550 | 1,526 | 1,550 | 14,900 | 18 | 101% | 101% | 65% | ▲ | 101% | 102% | 93% | 100% | 107% |
| 20250318 | 1,560 | 1,587 | 1,560 | 1,579 | 23,600 | 29 | 102% | 101% | 158% | ▲▲ | 100% | 101% | 90% | 100% | 110% |
| 20250319 | 1,579 | 1,580 | 1,570 | 1,578 | 24,600 | -1 | 100% | 100% | 104% | ▼ | 101% | 102% | 89% | 100% | 109% |
| 20250321 | 1,570 | 1,585 | 1,555 | 1,578 | 16,400 | 0 | 100% | 101% | 67% | -- | 99% | 100% | 88% | 100% | 109% |
| 20250324 | 1,587 | 1,587 | 1,558 | 1,570 | 16,700 | -8 | 99% | 99% | 102% | ▼ | 101% | 97% | 89% | 99% | 109% |
| 20250325 | 1,575 | 1,590 | 1,575 | 1,590 | 9,200 | 20 | 101% | 101% | 55% | ▲ | 100% | 94% | 88% | 100% | 110% |
| 20250326 | 1,588 | 1,595 | 1,580 | 1,594 | 28,900 | 4 | 100% | 100% | 314% | ▲▲ | 100% | 93% | 88% | 100% | 111% |
| 20250327 | 1,590 | 1,591 | 1,574 | 1,589 | 28,000 | -5 | 100% | 100% | 97% | ▼ | 99% | 94% | 91% | 100% | 108% |
| 20250328 | 1,541 | 1,566 | 1,526 | 1,529 | 34,200 | -60 | 96% | 99% | 122% | ▼▼ | 99% | 95% | 93% | 96% | 103% |
| 20250331 | 1,501 | 1,508 | 1,480 | 1,485 | 19,500 | -44 | 97% | 99% | 57% | ▼▼▼ | 98% | 90% | 93% | 93% | 100% |
| 20250401 | 1,503 | 1,504 | 1,479 | 1,479 | 12,500 | -6 | 100% | 98% | 64% | ▼▼▼▼ | 98% | 89% | 95% | 93% | 100% |
| 20250402 | 1,474 | 1,474 | 1,444 | 1,449 | 27,200 | -30 | 98% | 98% | 218% | ▼▼▼▼▼ | 101% | 97% | 100% | 91% | 100% |
| 20250403 | 1,400 | 1,425 | 1,400 | 1,419 | 31,500 | -30 | 98% | 101% | 116% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20250404 | 1,377 | 1,388 | 1,331 | 1,352 | 48,300 | -67 | 95% | 98% | 153% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 85% | 100% |
| 20250408 | 1,310 | 1,350 | 1,296 | 1,311 | 43,500 | -41 | 97% | 100% | 90% | ▼▼▼▼▼▼▼▼ | 97% | 106% | 0% | 82% | 100% |
| 20250409 | 1,288 | 1,288 | 1,244 | 1,253 | 46,100 | -58 | 96% | 97% | 106% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 0% | 79% | 100% |
| 20250410 | 1,373 | 1,373 | 1,323 | 1,352 | 22,900 | 99 | 108% | 98% | 50% | ▲ | 104% | 104% | 0% | 85% | 108% |
| 20250411 | 1,301 | 1,350 | 1,287 | 1,347 | 18,000 | -5 | 100% | 104% | 79% | ▼ | 100% | 103% | 0% | 85% | 108% |
| 20250414 | 1,360 | 1,367 | 1,352 | 1,366 | 9,400 | 19 | 101% | 100% | 52% | ▲ | 99% | 102% | 0% | 86% | 109% |
| 20250415 | 1,370 | 1,370 | 1,352 | 1,352 | 8,100 | -14 | 99% | 99% | 86% | ▼ | 99% | 0% | 0% | 85% | 108% |
| 20250416 | 1,355 | 1,355 | 1,338 | 1,341 | 10,800 | -11 | 99% | 99% | 133% | ▼▼ | 101% | 0% | 0% | 84% | 107% |
| 20250417 | 1,341 | 1,359 | 1,341 | 1,354 | 7,200 | 13 | 101% | 101% | 67% | ▲ | 102% | 0% | 0% | 85% | 108% |
| 20250418 | 1,366 | 1,399 | 1,366 | 1,399 | 15,200 | 45 | 103% | 102% | 211% | ▲▲ | % | % | % | 88% | 112% |
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 | 400 | 41,900 | 0 | 21,200 | 400 | 20,700 |
| 2025-04-04 | 2,100 | 47,400 | 100 | 26,200 | 2,000 | 21,200 |
| 2025-03-28 | 2,700 | 35,000 | 0 | 23,800 | 2,700 | 11,200 |
| 2025-03-21 | 1,200 | 33,100 | 0 | 21,500 | 1,200 | 11,600 |
| 2025-03-14 | 700 | 33,500 | 0 | 21,300 | 700 | 12,200 |
| 2025-03-07 | 900 | 34,100 | 0 | 21,300 | 900 | 12,800 |
| 2025-02-28 | 900 | 36,800 | 0 | 22,000 | 900 | 14,800 |
| 2025-02-21 | 200 | 38,000 | 0 | 22,000 | 200 | 16,000 |
| 2025-02-14 | 200 | 35,400 | 0 | 21,300 | 200 | 14,100 |
| 2025-02-07 | 1,600 | 36,600 | 0 | 22,100 | 1,600 | 14,500 |
| 2025-01-31 | 800 | 36,000 | 0 | 20,400 | 800 | 15,600 |
| 2025-01-24 | 500 | 39,800 | 0 | 20,700 | 500 | 19,100 |
| 2025-01-17 | 0 | 36,900 | 0 | 21,300 | 0 | 15,600 |
| 2025-01-10 | 700 | 36,400 | 0 | 21,600 | 700 | 14,800 |
| 2024-12-27 | 2,600 | 31,900 | 0 | 19,600 | 2,600 | 12,300 |
| 2024-12-20 | 700 | 50,700 | 0 | 36,200 | 700 | 14,500 |
| 2024-12-13 | 400 | 52,900 | 0 | 37,400 | 400 | 15,500 |
| 2024-12-06 | 400 | 56,500 | 0 | 35,400 | 400 | 21,100 |
| 2024-11-29 | 400 | 57,400 | 0 | 36,200 | 400 | 21,200 |
| 2024-11-22 | 600 | 44,700 | 0 | 27,100 | 600 | 17,600 |
| 2024-11-15 | 400 | 38,900 | 0 | 22,000 | 400 | 16,900 |
| 2024-11-08 | 400 | 37,600 | 100 | 21,100 | 300 | 16,500 |
| 2024-11-01 | 1,200 | 36,900 | 0 | 19,500 | 1,200 | 17,400 |
| 2024-10-25 | 1,100 | 38,800 | 0 | 20,100 | 1,100 | 18,700 |
| 2024-10-18 | 200 | 37,700 | 0 | 20,100 | 200 | 17,600 |
| 2024-10-11 | 300 | 36,700 | 0 | 19,700 | 300 | 17,000 |
| 2024-10-04 | 200 | 37,900 | 0 | 20,100 | 200 | 17,800 |
| 2024-09-27 | 1,500 | 40,800 | 0 | 21,400 | 1,500 | 19,400 |
| 2024-09-20 | 1,000 | 45,800 | 0 | 23,000 | 1,000 | 22,800 |
| 2024-09-13 | 400 | 48,300 | 0 | 24,000 | 400 | 24,300 |
| 2024-09-06 | 800 | 44,700 | 0 | 23,600 | 800 | 21,100 |
| 2024-08-30 | 300 | 45,900 | 0 | 24,600 | 300 | 21,300 |
| 2024-08-23 | 300 | 48,100 | 0 | 25,100 | 300 | 23,000 |
| 2024-08-16 | 300 | 44,500 | 0 | 24,400 | 300 | 20,100 |
| 2024-08-09 | 300 | 40,100 | 0 | 22,400 | 300 | 17,700 |
| 2024-08-02 | 1,200 | 47,400 | 0 | 25,500 | 1,200 | 21,900 |
| 2024-07-26 | 1,400 | 39,900 | 0 | 22,800 | 1,400 | 17,100 |
| 2024-07-19 | 200 | 40,900 | 0 | 24,000 | 200 | 16,900 |
| 2024-07-12 | 600 | 40,700 | 0 | 24,200 | 600 | 16,500 |
| 2024-07-05 | 200 | 40,500 | 0 | 22,300 | 200 | 18,200 |
| 2024-06-28 | 200 | 43,000 | 0 | 22,500 | 200 | 20,500 |
| 2024-06-21 | 500 | 40,100 | 0 | 23,300 | 500 | 16,800 |
| 2024-06-14 | 1,500 | 40,700 | 0 | 22,400 | 1,500 | 18,300 |
| 2024-06-07 | 1,900 | 40,200 | 0 | 21,700 | 1,900 | 18,500 |
| 2024-05-31 | 2,000 | 41,100 | 0 | 22,100 | 2,000 | 19,000 |
| 2024-05-24 | 1,700 | 39,700 | 0 | 22,000 | 1,700 | 17,700 |
| 2024-05-17 | 2,200 | 38,300 | 0 | 22,500 | 2,200 | 15,800 |
| 2024-05-10 | 2,100 | 35,800 | 0 | 20,800 | 2,100 | 15,000 |
| 2024-05-02 | 2,900 | 35,000 | 0 | 20,900 | 2,900 | 14,100 |
| 2024-04-26 | 3,000 | 31,400 | 0 | 20,800 | 3,000 | 10,600 |
| 2024-04-19 | 3,300 | 32,400 | 0 | 20,300 | 3,300 | 12,100 |
| 2024-04-12 | 4,200 | 33,100 | 0 | 22,200 | 4,200 | 10,900 |
| 2024-04-05 | 7,300 | 32,100 | 0 | 20,900 | 7,300 | 11,200 |
| 2024-03-29 | 7,600 | 27,700 | 0 | 16,100 | 7,600 | 11,600 |
| 2024-03-22 | 7,700 | 37,900 | 0 | 20,300 | 7,700 | 17,600 |
| 2024-03-15 | 7,100 | 42,800 | 0 | 23,700 | 7,100 | 19,100 |
| 2024-03-08 | 8,200 | 46,000 | 0 | 27,300 | 8,200 | 18,700 |
| 2024-03-01 | 9,800 | 50,400 | 0 | 30,300 | 9,800 | 20,100 |
| 2024-02-22 | 10,400 | 55,600 | 0 | 35,500 | 10,400 | 20,100 |
| 2024-02-16 | 10,800 | 56,700 | 0 | 35,500 | 10,800 | 21,200 |
| 2024-02-09 | 10,100 | 65,900 | 0 | 37,500 | 10,100 | 28,400 |
| 2024-02-02 | 3,500 | 46,400 | 0 | 30,200 | 3,500 | 16,200 |
| 2024-01-26 | 1,200 | 52,500 | 0 | 32,500 | 1,200 | 20,000 |
| 2024-01-19 | 900 | 51,000 | 0 | 31,900 | 900 | 19,100 |
| 2024-01-12 | 900 | 53,200 | 0 | 33,400 | 900 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 15:00 | 佐藤商 | 役員の異動に関するお知らせ |
| 20250204 | 13:30 | 佐藤商 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250204 | 13:30 | 佐藤商 | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20241107 | 10:00 | 佐藤商 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241106 | 13:30 | 佐藤商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 17:00 | 佐藤商 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240905 | 13:30 | 佐藤商 | 固定資産の取得（新倉庫建設）に関するお知らせ |
| 20240801 | 13:30 | 佐藤商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 17:30 | 佐藤商 | ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240619 | 16:00 | 佐藤商 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240515 | 13:30 | 佐藤商 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:30 | 佐藤商 | 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 |
| 20240508 | 11:30 | 佐藤商 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 11:30 | 佐藤商 | 第三次中期経営計画（2023年度～2025年度）の進捗に関するお知らせ |
| 20240508 | 11:30 | 佐藤商 | 期末配当予想の修正（増額）に関するお知らせ |
| 20240426 | 16:30 | 佐藤商 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 16:30 | 佐藤商 | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:00 | 佐藤商 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240301 | 15:00 | 佐藤商 | 自己株式の取得状況に関するお知らせ |
| 20240206 | 13:30 | 佐藤商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 13:30 | 佐藤商 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 13:30 | 佐藤商 | 自己株式の取得に係る事項の決定に関する知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8065 | 1 | ホーム | 佐藤商事株式会社 | 2025-04-19 17:26:20 |
| 8065 | 2 | 2025年02月04日2025年３月期 第３四半期決算短信〔日本基準〕（連結）（232KB） | 2025-02-05 00:30:36 |
| 8065 | 2 | 2024年11月07日半期報告書-第102期(2024/04/01-2025/03/31)（101KB） | 2024-11-07 21:31:56 |
| 8065 | 2 | 2024年11月06日2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（236KB） | 2024-11-06 21:31:55 |
| 8065 | 2 | 2024年08月01日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（231KB） | 2024-08-01 15:32:00 |
| 8065 | 2 | 2024年06月19日有価証券報告書-第101期(2023/04/01-2024/03/31)（807KB） | 2024-06-21 19:46:39 |
| 8065 | 2 | 2024年06月19日コーポレート・ガバナンスに関する報告書 2024/06/19（226KB） | 2024-06-21 19:46:37 |
| 8065 | 2 | 株主総会 | 株式情報 | IR情報 | 佐藤商事株式会社 | 2024-06-21 19:43:34 |
| 8065 | 2 | 株主通信 | IRライブラリ | IR情報 | 佐藤商事株式会社 | 2024-06-21 19:43:33 |
| 8065 | 2 | IR情報 | 佐藤商事株式会社 | 2024-06-18 09:22:25 |