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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,969 | 2,991 | 2,954 | 2,975 | 121,300 | 1 | 100% | 100% | 83% | ▲ | 100% | 99% | 102% | 99% | 104% |
20250311 | 2,969 | 2,972 | 2,933 | 2,970 | 192,300 | -5 | 100% | 100% | 159% | ▼ | 100% | 101% | 103% | 98% | 103% |
20250312 | 2,951 | 2,980 | 2,930 | 2,965 | 182,000 | -5 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 100% | 98% | 103% |
20250313 | 2,951 | 2,971 | 2,944 | 2,955 | 151,100 | -10 | 100% | 100% | 83% | ▼▼▼ | 100% | 101% | 99% | 98% | 102% |
20250314 | 2,945 | 2,955 | 2,932 | 2,944 | 130,400 | -11 | 100% | 100% | 86% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 102% |
20250317 | 2,955 | 2,966 | 2,948 | 2,951 | 76,600 | 7 | 100% | 100% | 59% | ▲ | 100% | 100% | 97% | 98% | 102% |
20250318 | 2,971 | 2,993 | 2,962 | 2,969 | 186,600 | 18 | 101% | 100% | 244% | ▲▲ | 99% | 100% | 96% | 99% | 103% |
20250319 | 2,994 | 2,995 | 2,970 | 2,979 | 121,700 | 10 | 100% | 99% | 65% | ▲▲▲ | 100% | 102% | 97% | 99% | 103% |
20250321 | 2,979 | 3,000 | 2,964 | 2,966 | 158,300 | -13 | 100% | 100% | 130% | ▼ | 100% | 102% | 97% | 99% | 103% |
20250324 | 2,975 | 2,975 | 2,954 | 2,962 | 138,000 | -4 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 97% | 99% | 103% |
20250325 | 2,965 | 2,996 | 2,960 | 2,978 | 125,700 | 16 | 101% | 100% | 91% | ▲ | 100% | 97% | 97% | 99% | 103% |
20250326 | 2,995 | 2,996 | 2,973 | 2,993 | 161,900 | 15 | 101% | 100% | 129% | ▲▲ | 101% | 97% | 97% | 100% | 104% |
20250327 | 2,996 | 3,025 | 2,990 | 3,025 | 178,700 | 32 | 101% | 101% | 110% | ▲▲▲ | 101% | 99% | 99% | 100% | 105% |
20250328 | 2,935 | 2,968 | 2,920 | 2,958 | 191,500 | -67 | 98% | 101% | 107% | ▼ | 99% | 98% | 99% | 98% | 103% |
20250331 | 2,934 | 2,934 | 2,886 | 2,908 | 197,200 | -50 | 98% | 99% | 103% | ▼▼ | 100% | 96% | 99% | 96% | 100% |
20250401 | 2,930 | 2,945 | 2,910 | 2,920 | 188,900 | 12 | 100% | 100% | 96% | ▲ | 99% | 96% | 100% | 97% | 100% |
20250402 | 2,920 | 2,925 | 2,882 | 2,893 | 137,700 | -27 | 99% | 99% | 73% | ▼ | 101% | 100% | 102% | 96% | 100% |
20250403 | 2,843 | 2,882 | 2,832 | 2,872 | 174,200 | -21 | 99% | 101% | 127% | ▼▼ | 98% | 101% | 103% | 95% | 100% |
20250404 | 2,826 | 2,829 | 2,740 | 2,776 | 311,700 | -96 | 97% | 98% | 179% | ▼▼▼ | 102% | 104% | 106% | 92% | 100% |
20250408 | 2,756 | 2,823 | 2,751 | 2,800 | 183,500 | 24 | 101% | 102% | 59% | ▲ | 100% | 103% | 105% | 93% | 101% |
20250409 | 2,770 | 2,792 | 2,728 | 2,773 | 194,100 | -27 | 99% | 100% | 106% | ▼ | 98% | 99% | 100% | 92% | 100% |
20250410 | 2,900 | 2,910 | 2,818 | 2,841 | 172,400 | 68 | 102% | 98% | 89% | ▲ | 100% | 102% | 103% | 94% | 102% |
20250411 | 2,814 | 2,831 | 2,744 | 2,819 | 149,400 | -22 | 99% | 100% | 87% | ▼ | 100% | 102% | 102% | 93% | 102% |
20250414 | 2,839 | 2,863 | 2,830 | 2,853 | 81,900 | 34 | 101% | 100% | 55% | ▲ | 99% | 101% | 102% | 94% | 103% |
20250415 | 2,855 | 2,873 | 2,828 | 2,837 | 65,100 | -16 | 99% | 99% | 79% | ▼ | 101% | 102% | 103% | 94% | 102% |
20250416 | 2,833 | 2,871 | 2,833 | 2,866 | 105,100 | 29 | 101% | 101% | 161% | ▲ | 100% | 102% | 102% | 95% | 103% |
20250417 | 2,852 | 2,870 | 2,849 | 2,863 | 76,400 | -3 | 100% | 100% | 73% | ▼ | 101% | 101% | 101% | 95% | 103% |
20250418 | 2,875 | 2,894 | 2,858 | 2,890 | 78,900 | 27 | 101% | 101% | 103% | ▲ | 99% | 100% | 101% | 96% | 104% |
20250421 | 2,890 | 2,894 | 2,866 | 2,875 | 59,200 | -15 | 99% | 99% | 75% | ▼ | 100% | 101% | 101% | 95% | 104% |
20250422 | 2,876 | 2,892 | 2,875 | 2,890 | 81,600 | 15 | 101% | 100% | 138% | ▲ | 100% | 100% | 100% | 96% | 104% |
20250423 | 2,900 | 2,939 | 2,900 | 2,913 | 125,500 | 23 | 101% | 100% | 154% | ▲▲ | 100% | 100% | 100% | 96% | 105% |
20250424 | 2,899 | 2,904 | 2,885 | 2,900 | 136,200 | -13 | 100% | 100% | 109% | ▼ | 100% | 100% | 101% | 96% | 105% |
20250425 | 2,884 | 2,898 | 2,873 | 2,881 | 109,900 | -19 | 99% | 100% | 81% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
20250428 | 2,880 | 2,908 | 2,878 | 2,891 | 109,700 | 10 | 100% | 100% | 100% | ▲ | 100% | 99% | 101% | 99% | 104% |
20250430 | 2,888 | 2,904 | 2,871 | 2,902 | 147,200 | 11 | 100% | 100% | 134% | ▲▲ | 100% | 99% | 101% | 99% | 105% |
20250501 | 2,878 | 2,886 | 2,850 | 2,873 | 130,600 | -29 | 99% | 100% | 89% | ▼ | 100% | 100% | 101% | 99% | 104% |
20250502 | 2,882 | 2,888 | 2,865 | 2,873 | 111,400 | 0 | 100% | 100% | 85% | -- | 100% | 101% | 102% | 99% | 104% |
20250507 | 2,860 | 2,871 | 2,850 | 2,857 | 154,500 | -16 | 99% | 100% | 139% | ▼ | 100% | 102% | 102% | 98% | 103% |
20250508 | 2,850 | 2,859 | 2,831 | 2,847 | 119,300 | -10 | 100% | 100% | 77% | ▼▼ | 99% | 101% | 101% | 98% | 103% |
20250509 | 2,880 | 2,885 | 2,862 | 2,862 | 99,500 | 15 | 101% | 99% | 83% | ▲ | 100% | 102% | 102% | 98% | 103% |
20250512 | 2,862 | 2,871 | 2,838 | 2,871 | 116,000 | 9 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
20250513 | 2,884 | 2,899 | 2,870 | 2,887 | 163,800 | 16 | 101% | 100% | 141% | ▲▲▲ | 101% | 101% | 101% | 99% | 102% |
20250514 | 2,880 | 2,959 | 2,840 | 2,905 | 304,700 | 18 | 101% | 101% | 186% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 102% |
20250515 | 2,903 | 2,965 | 2,867 | 2,905 | 310,000 | 0 | 100% | 100% | 102% | -- | 99% | 99% | 99% | 100% | 102% |
20250516 | 2,905 | 2,905 | 2,872 | 2,890 | 149,000 | -15 | 99% | 99% | 48% | ▼ | 101% | 100% | 100% | 99% | 102% |
20250519 | 2,875 | 2,905 | 2,870 | 2,900 | 94,600 | 10 | 100% | 101% | 63% | ▲ | 100% | 99% | 99% | 100% | 102% |
20250520 | 2,908 | 2,923 | 2,894 | 2,906 | 171,600 | 6 | 100% | 100% | 181% | ▲▲ | 99% | 100% | 99% | 100% | 102% |
20250521 | 2,906 | 2,916 | 2,837 | 2,868 | 255,100 | -38 | 99% | 99% | 149% | ▼ | 100% | 101% | 100% | 98% | 101% |
20250522 | 2,875 | 2,884 | 2,854 | 2,878 | 168,900 | 10 | 100% | 100% | 66% | ▲ | 100% | 101% | 99% | 99% | 101% |
20250523 | 2,894 | 2,899 | 2,870 | 2,885 | 88,700 | 7 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
20250526 | 2,885 | 2,891 | 2,878 | 2,886 | 90,800 | 1 | 100% | 100% | 102% | ▲▲▲ | 100% | 99% | 0% | 99% | 101% |
20250527 | 2,891 | 2,904 | 2,888 | 2,896 | 102,100 | 10 | 100% | 100% | 112% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 102% |
20250528 | 2,918 | 2,928 | 2,901 | 2,909 | 189,100 | 13 | 100% | 100% | 185% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 102% |
20250529 | 2,899 | 2,914 | 2,870 | 2,872 | 280,500 | -37 | 99% | 99% | 148% | ▼ | 100% | 100% | 0% | 99% | 101% |
20250530 | 2,867 | 2,871 | 2,851 | 2,868 | 312,200 | -4 | 100% | 100% | 111% | ▼▼ | 100% | 101% | 0% | 99% | 101% |
20250602 | 2,860 | 2,867 | 2,846 | 2,849 | 168,800 | -19 | 99% | 100% | 54% | ▼▼▼ | 99% | 101% | 0% | 98% | 100% |
20250603 | 2,857 | 2,857 | 2,830 | 2,837 | 234,900 | -12 | 100% | 99% | 139% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 100% |
20250604 | 2,839 | 2,867 | 2,834 | 2,865 | 276,400 | 28 | 101% | 101% | 118% | ▲ | 101% | 0% | 0% | 98% | 101% |
20250605 | 2,851 | 2,875 | 2,842 | 2,872 | 192,600 | 7 | 100% | 101% | 70% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
20250606 | 2,870 | 2,905 | 2,865 | 2,878 | 244,100 | 6 | 100% | 100% | 127% | ▲▲▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 19,400 | 90,800 | 16,600 | 59,800 | 2,800 | 31,000 |
2025-05-23 | 19,400 | 73,800 | 16,600 | 53,100 | 2,800 | 20,700 |
2025-05-16 | 22,100 | 123,500 | 16,600 | 101,800 | 5,500 | 21,700 |
2025-05-09 | 22,000 | 71,700 | 16,600 | 49,200 | 5,400 | 22,500 |
2025-05-02 | 20,000 | 71,100 | 16,600 | 49,100 | 3,400 | 22,000 |
2025-04-25 | 19,600 | 70,300 | 16,600 | 48,100 | 3,000 | 22,200 |
2025-04-18 | 20,200 | 66,400 | 16,600 | 47,100 | 3,600 | 19,300 |
2025-04-11 | 19,700 | 68,400 | 16,600 | 47,700 | 3,100 | 20,700 |
2025-04-04 | 22,800 | 86,200 | 19,000 | 51,300 | 3,800 | 34,900 |
2025-03-28 | 26,300 | 83,000 | 21,800 | 58,200 | 4,500 | 24,800 |
2025-03-21 | 27,300 | 100,600 | 21,600 | 68,200 | 5,700 | 32,400 |
2025-03-14 | 27,100 | 101,700 | 21,400 | 69,300 | 5,700 | 32,400 |
2025-03-07 | 30,200 | 99,400 | 21,200 | 67,900 | 9,000 | 31,500 |
2025-02-28 | 25,600 | 107,600 | 21,100 | 68,900 | 4,500 | 38,700 |
2025-02-21 | 26,800 | 105,700 | 21,200 | 69,200 | 5,600 | 36,500 |
2025-02-14 | 27,900 | 90,100 | 22,200 | 65,300 | 5,700 | 24,800 |
2025-02-07 | 28,800 | 97,900 | 21,700 | 68,600 | 7,100 | 29,300 |
2025-01-31 | 27,100 | 102,700 | 20,000 | 71,000 | 7,100 | 31,700 |
2025-01-24 | 41,900 | 113,300 | 31,700 | 71,100 | 10,200 | 42,200 |
2025-01-17 | 68,300 | 117,700 | 55,400 | 69,300 | 12,900 | 48,400 |
2025-01-10 | 63,200 | 111,600 | 55,200 | 73,100 | 8,000 | 38,500 |
2024-12-27 | 68,000 | 112,300 | 55,200 | 77,100 | 12,800 | 35,200 |
2024-12-20 | 61,900 | 143,000 | 55,200 | 85,500 | 6,700 | 57,500 |
2024-12-13 | 62,000 | 143,600 | 55,200 | 84,700 | 6,800 | 58,900 |
2024-12-06 | 49,900 | 141,200 | 46,200 | 84,700 | 3,700 | 56,500 |
2024-11-29 | 50,200 | 126,200 | 46,200 | 81,800 | 4,000 | 44,400 |
2024-11-22 | 31,900 | 124,000 | 28,100 | 80,600 | 3,800 | 43,400 |
2024-11-15 | 16,200 | 141,700 | 11,300 | 92,700 | 4,900 | 49,000 |
2024-11-08 | 16,700 | 171,100 | 11,100 | 108,600 | 5,600 | 62,500 |
2024-11-01 | 16,300 | 173,000 | 11,100 | 110,100 | 5,200 | 62,900 |
2024-10-25 | 15,500 | 176,300 | 11,100 | 112,500 | 4,400 | 63,800 |
2024-10-18 | 15,100 | 161,200 | 11,000 | 108,400 | 4,100 | 52,800 |
2024-10-11 | 15,400 | 149,500 | 11,000 | 98,800 | 4,400 | 50,700 |
2024-10-04 | 18,000 | 147,800 | 11,000 | 99,200 | 7,000 | 48,600 |
2024-09-27 | 21,500 | 153,700 | 11,200 | 99,400 | 10,300 | 54,300 |
2024-09-20 | 19,100 | 170,100 | 11,200 | 100,400 | 7,900 | 69,700 |
2024-09-13 | 15,400 | 164,700 | 11,200 | 95,700 | 4,200 | 69,000 |
2024-09-06 | 18,900 | 168,000 | 11,200 | 95,700 | 7,700 | 72,300 |
2024-08-30 | 15,400 | 175,000 | 11,200 | 101,500 | 4,200 | 73,500 |
2024-08-23 | 16,200 | 175,300 | 11,200 | 100,400 | 5,000 | 74,900 |
2024-08-16 | 16,900 | 173,400 | 11,500 | 101,500 | 5,400 | 71,900 |
2024-08-09 | 16,800 | 176,400 | 11,700 | 99,300 | 5,100 | 77,100 |
2024-08-02 | 23,200 | 226,700 | 11,600 | 110,800 | 11,600 | 115,900 |
2024-07-26 | 15,200 | 201,600 | 12,700 | 110,900 | 2,500 | 90,700 |
2024-07-19 | 18,100 | 171,600 | 12,800 | 96,700 | 5,300 | 74,900 |
2024-07-12 | 16,000 | 211,000 | 12,800 | 106,600 | 3,200 | 104,400 |
2024-07-05 | 16,100 | 211,600 | 12,900 | 102,000 | 3,200 | 109,600 |
2024-06-28 | 18,300 | 162,300 | 12,800 | 84,500 | 5,500 | 77,800 |
2024-06-21 | 19,100 | 452,200 | 12,800 | 379,000 | 6,300 | 73,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8130 | 1 | サンゲツ|カーテン、壁装材、床材、椅子生地、ラグ等のインテリア商品の販売 | 2025-06-07 12:27:48 |
8130 | 2 | 第73回定時株主総会招集ご通知 | 2025-05-27 01:31:24 |
8130 | 2 | 第73回定時株主総会招集ご通知に際しての電子提供措置事項 | 2025-05-27 01:31:22 |
8130 | 2 | 第73回定時株主総会招集ご通知(English版) | 2025-05-27 01:31:21 |
8130 | 2 | アナリスト・機関投資家さま向け 2025年3月期 決算・経営戦略説明会開催のお知らせ (オンライン開催) | 2025-04-25 11:33:59 |
8130 | 2 | サンゲツWEBサイトが日興IR「ホームページ充実度ランキング」で最優秀サイト、「Gomez IRサイトランキング」で銀賞を受賞 | 2025-01-24 20:33:27 |
8130 | 2 | 2025年3月期 第2四半期(中間期)決算・経営戦略説明会 | 2024-11-21 14:30:52 |
8130 | 2 | アナリスト・機関投資家さま向け 2025年3月期 第2四半期(中間期)決算・経営戦略説明会開催のお知らせ(オンライン開催) | 2024-10-18 15:34:35 |
8130 | 2 | IRレポート | IRライブラリー | IR・投資家情報 | 株式会社サンゲツ | 2024-07-31 16:29:07 |
8130 | 2 | 2024年3月期決算・経営戦略説明会 | 2024-06-26 19:40:15 |