| 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 | 2,126 | 2,140 | 2,110 | 2,126 | 95,500 | -30 | 99% | 100% | 102% | ▼▼▼▼▼▼ | 99% | 102% | 96% | 91% | 100% |
| 20240726 | 2,130 | 2,132 | 2,096 | 2,112 | 100,200 | -14 | 99% | 99% | 105% | ▼▼▼▼▼▼▼ | 99% | 98% | 96% | 91% | 100% |
| 20240729 | 2,146 | 2,149 | 2,118 | 2,133 | 96,100 | 21 | 101% | 99% | 96% | ▲ | 100% | 93% | 97% | 92% | 101% |
| 20240730 | 2,125 | 2,149 | 2,115 | 2,133 | 95,900 | 0 | 100% | 100% | 100% | -- | 102% | 88% | 97% | 92% | 101% |
| 20240731 | 2,133 | 2,177 | 2,113 | 2,177 | 87,900 | 44 | 102% | 102% | 92% | ▲ | 97% | 86% | 95% | 93% | 103% |
| 20240801 | 2,177 | 2,177 | 2,088 | 2,104 | 140,800 | -73 | 97% | 97% | 160% | ▼ | 96% | 91% | 101% | 91% | 100% |
| 20240802 | 2,054 | 2,054 | 1,980 | 1,980 | 217,300 | -124 | 94% | 96% | 154% | ▼▼ | 91% | 100% | 110% | 86% | 100% |
| 20240805 | 1,900 | 1,900 | 1,691 | 1,724 | 210,200 | -256 | 87% | 91% | 97% | ▼▼▼ | 102% | 105% | 113% | 75% | 100% |
| 20240806 | 1,844 | 1,911 | 1,830 | 1,875 | 122,000 | 151 | 109% | 102% | 58% | ▲ | 103% | 109% | 115% | 81% | 109% |
| 20240807 | 1,813 | 1,906 | 1,783 | 1,862 | 144,600 | -13 | 99% | 103% | 119% | ▼ | 100% | 108% | 114% | 81% | 108% |
| 20240808 | 1,834 | 1,870 | 1,800 | 1,841 | 120,800 | -21 | 99% | 100% | 84% | ▼▼ | 100% | 109% | 110% | 80% | 107% |
| 20240809 | 1,890 | 1,945 | 1,867 | 1,893 | 107,000 | 52 | 103% | 100% | 89% | ▲ | 100% | 106% | 108% | 82% | 110% |
| 20240813 | 1,933 | 1,940 | 1,888 | 1,940 | 62,100 | 47 | 102% | 100% | 58% | ▲▲ | 102% | 103% | 107% | 84% | 113% |
| 20240814 | 1,943 | 1,984 | 1,943 | 1,983 | 55,200 | 43 | 102% | 102% | 89% | ▲▲▲ | 100% | 102% | 105% | 86% | 115% |
| 20240815 | 1,986 | 2,005 | 1,974 | 1,987 | 50,600 | 4 | 100% | 100% | 92% | ▲▲▲▲ | 101% | 100% | 102% | 87% | 115% |
| 20240816 | 2,034 | 2,057 | 2,021 | 2,054 | 51,400 | 67 | 103% | 101% | 102% | ▲▲▲▲▲ | 97% | 99% | 101% | 91% | 119% |
| 20240819 | 2,056 | 2,064 | 2,001 | 2,001 | 86,400 | -53 | 97% | 97% | 168% | ▼ | 99% | 101% | 102% | 90% | 116% |
| 20240820 | 2,020 | 2,032 | 2,001 | 2,009 | 72,600 | 8 | 100% | 99% | 84% | ▲ | 101% | 103% | 100% | 92% | 117% |
| 20240821 | 2,008 | 2,030 | 2,004 | 2,030 | 41,900 | 21 | 101% | 101% | 58% | ▲▲ | 100% | 102% | 99% | 93% | 118% |
| 20240822 | 2,030 | 2,035 | 2,021 | 2,025 | 26,600 | -5 | 100% | 100% | 63% | ▼ | 100% | 101% | 97% | 93% | 117% |
| 20240823 | 2,034 | 2,045 | 2,027 | 2,042 | 31,700 | 17 | 101% | 100% | 119% | ▲ | 98% | 101% | 96% | 94% | 118% |
| 20240826 | 2,058 | 2,058 | 2,020 | 2,027 | 45,900 | -15 | 99% | 98% | 145% | ▼ | 101% | 102% | 97% | 93% | 118% |
| 20240827 | 2,038 | 2,064 | 2,028 | 2,064 | 38,800 | 37 | 102% | 101% | 85% | ▲ | 100% | 100% | 97% | 95% | 120% |
| 20240828 | 2,068 | 2,068 | 2,038 | 2,061 | 42,800 | -3 | 100% | 100% | 110% | ▼ | 100% | 100% | 97% | 95% | 120% |
| 20240829 | 2,065 | 2,069 | 2,055 | 2,061 | 26,000 | 0 | 100% | 100% | 61% | -- | 101% | 97% | 97% | 98% | 120% |
| 20240830 | 2,070 | 2,096 | 2,066 | 2,082 | 37,500 | 21 | 101% | 101% | 144% | ▲ | 99% | 96% | 96% | 100% | 121% |
| 20240902 | 2,083 | 2,084 | 2,048 | 2,070 | 52,100 | -12 | 99% | 99% | 139% | ▼ | 100% | 96% | 97% | 99% | 120% |
| 20240903 | 2,070 | 2,076 | 2,063 | 2,070 | 22,600 | 0 | 100% | 100% | 43% | -- | 99% | 97% | 98% | 99% | 112% |
| 20240904 | 2,035 | 2,035 | 1,993 | 2,006 | 100,100 | -64 | 97% | 99% | 443% | ▼ | 100% | 98% | 100% | 96% | 109% |
| 20240905 | 2,004 | 2,023 | 1,971 | 2,004 | 56,200 | -2 | 100% | 100% | 56% | ▼▼ | 99% | 98% | 100% | 96% | 109% |
| 20240906 | 2,004 | 2,005 | 1,958 | 1,974 | 81,400 | -30 | 99% | 99% | 145% | ▼▼▼ | 102% | 102% | 104% | 95% | 104% |
| 20240909 | 1,934 | 1,981 | 1,925 | 1,980 | 55,400 | 6 | 100% | 102% | 68% | ▲ | 99% | 98% | 101% | 95% | 102% |
| 20240910 | 1,980 | 1,990 | 1,964 | 1,967 | 27,000 | -13 | 99% | 99% | 49% | ▼ | 98% | 99% | 102% | 94% | 100% |
| 20240911 | 1,965 | 1,965 | 1,906 | 1,926 | 74,100 | -41 | 98% | 98% | 274% | ▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20240912 | 1,973 | 1,982 | 1,940 | 1,967 | 36,300 | 41 | 102% | 100% | 49% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20240913 | 1,951 | 1,955 | 1,939 | 1,944 | 35,000 | -23 | 99% | 100% | 96% | ▼ | 99% | 101% | 102% | 93% | 101% |
| 20240917 | 1,953 | 1,959 | 1,910 | 1,934 | 38,600 | -10 | 99% | 99% | 110% | ▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20240918 | 1,937 | 1,948 | 1,924 | 1,936 | 34,000 | 2 | 100% | 100% | 88% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20240919 | 1,956 | 1,965 | 1,940 | 1,958 | 45,500 | 22 | 101% | 100% | 134% | ▲▲ | 100% | 101% | 101% | 94% | 102% |
| 20240920 | 1,977 | 1,990 | 1,956 | 1,975 | 65,600 | 17 | 101% | 100% | 144% | ▲▲▲ | 100% | 99% | 99% | 95% | 103% |
| 20240924 | 1,986 | 1,995 | 1,967 | 1,981 | 52,400 | 6 | 100% | 100% | 80% | ▲▲▲▲ | 99% | 98% | 100% | 95% | 103% |
| 20240925 | 1,981 | 1,985 | 1,958 | 1,967 | 47,700 | -14 | 99% | 99% | 91% | ▼ | 101% | 98% | 99% | 94% | 102% |
| 20240926 | 1,985 | 2,005 | 1,971 | 2,003 | 74,800 | 36 | 102% | 101% | 157% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20240927 | 1,974 | 1,985 | 1,962 | 1,971 | 60,600 | -32 | 98% | 100% | 81% | ▼ | 99% | 104% | 103% | 95% | 102% |
| 20240930 | 1,921 | 1,928 | 1,904 | 1,908 | 78,700 | -63 | 97% | 99% | 130% | ▼▼ | 101% | 104% | 103% | 92% | 100% |
| 20241001 | 1,919 | 1,940 | 1,918 | 1,934 | 28,500 | 26 | 101% | 101% | 36% | ▲ | 101% | 103% | 102% | 93% | 101% |
| 20241002 | 1,930 | 1,950 | 1,928 | 1,941 | 38,100 | 7 | 100% | 101% | 134% | ▲▲ | 100% | 99% | 100% | 94% | 102% |
| 20241003 | 1,972 | 1,989 | 1,964 | 1,978 | 49,100 | 37 | 102% | 100% | 129% | ▲▲▲ | 101% | 98% | 100% | 99% | 104% |
| 20241004 | 1,979 | 2,002 | 1,979 | 1,989 | 39,000 | 11 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 97% | 97% | 99% | 104% |
| 20241007 | 2,015 | 2,015 | 1,995 | 1,995 | 37,200 | 6 | 100% | 99% | 95% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241008 | 1,986 | 1,986 | 1,950 | 1,957 | 58,900 | -38 | 98% | 99% | 158% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241009 | 1,968 | 1,969 | 1,933 | 1,945 | 57,300 | -12 | 99% | 99% | 97% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241010 | 1,945 | 1,955 | 1,937 | 1,949 | 22,800 | 4 | 100% | 100% | 40% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241011 | 1,964 | 1,964 | 1,942 | 1,942 | 24,100 | -7 | 100% | 99% | 106% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20241015 | 1,948 | 1,970 | 1,946 | 1,970 | 31,500 | 28 | 101% | 101% | 131% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20241016 | 1,948 | 1,969 | 1,944 | 1,967 | 29,300 | -3 | 100% | 101% | 93% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241017 | 1,967 | 1,967 | 1,951 | 1,957 | 22,900 | -10 | 99% | 99% | 78% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 1,957 | 1,969 | 1,957 | 1,969 | 23,900 | 12 | 101% | 101% | 104% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 1,970 | 1,974 | 1,961 | 1,973 | 25,900 | 4 | 100% | 100% | 108% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 1,974 | 1,975 | 1,946 | 1,951 | 41,800 | -22 | 99% | 99% | 161% | ▼ | % | % | % | 97% | 102% |
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 | 600 | 80,000 | 0 | 38,700 | 600 | 41,300 |
| 2024-10-11 | 1,200 | 79,000 | 0 | 39,800 | 1,200 | 39,200 |
| 2024-10-04 | 600 | 75,900 | 0 | 38,300 | 600 | 37,600 |
| 2024-09-27 | 3,400 | 88,200 | 0 | 44,100 | 3,400 | 44,100 |
| 2024-09-20 | 2,900 | 97,400 | 100 | 43,000 | 2,800 | 54,400 |
| 2024-09-13 | 3,200 | 95,000 | 0 | 44,400 | 3,200 | 50,600 |
| 2024-09-06 | 3,100 | 95,300 | 0 | 43,200 | 3,100 | 52,100 |
| 2024-08-30 | 2,500 | 93,400 | 0 | 48,500 | 2,500 | 44,900 |
| 2024-08-23 | 2,400 | 102,600 | 0 | 51,400 | 2,400 | 51,200 |
| 2024-08-16 | 3,400 | 140,500 | 100 | 52,200 | 3,300 | 88,300 |
| 2024-08-09 | 3,600 | 148,000 | 0 | 51,500 | 3,600 | 96,500 |
| 2024-08-02 | 2,200 | 144,700 | 0 | 45,400 | 2,200 | 99,300 |
| 2024-07-26 | 1,200 | 99,700 | 200 | 33,700 | 1,000 | 66,000 |
| 2024-07-19 | 800 | 52,100 | 200 | 26,300 | 600 | 25,800 |
| 2024-07-12 | 700 | 45,600 | 200 | 24,100 | 500 | 21,500 |
| 2024-07-05 | 2,000 | 44,900 | 200 | 23,800 | 1,800 | 21,100 |
| 2024-06-28 | 1,600 | 42,400 | 200 | 22,800 | 1,400 | 19,600 |
| 2024-06-21 | 1,700 | 45,300 | 200 | 22,800 | 1,500 | 22,500 |
| 2024-06-14 | 1,100 | 42,500 | 200 | 23,000 | 900 | 19,500 |
| 2024-06-07 | 1,000 | 41,700 | 200 | 24,200 | 800 | 17,500 |
| 2024-05-31 | 900 | 42,600 | 200 | 24,000 | 700 | 18,600 |
| 2024-05-24 | 800 | 59,000 | 200 | 23,500 | 600 | 35,500 |
| 2024-05-17 | 1,600 | 95,600 | 200 | 25,100 | 1,400 | 70,500 |
| 2024-05-10 | 2,200 | 83,100 | 200 | 20,800 | 2,000 | 62,300 |
| 2024-05-02 | 1,600 | 80,800 | 200 | 20,600 | 1,400 | 60,200 |
| 2024-04-26 | 1,400 | 79,200 | 200 | 19,400 | 1,200 | 59,800 |
| 2024-04-19 | 1,600 | 76,700 | 200 | 17,100 | 1,400 | 59,600 |
| 2024-04-12 | 2,400 | 64,600 | 300 | 14,500 | 2,100 | 50,100 |
| 2024-04-05 | 2,300 | 64,000 | 200 | 13,500 | 2,100 | 50,500 |
| 2024-03-29 | 2,300 | 51,000 | 200 | 12,900 | 2,100 | 38,100 |
| 2024-03-22 | 2,400 | 58,100 | 300 | 13,000 | 2,100 | 45,100 |
| 2024-03-15 | 2,300 | 52,300 | 200 | 13,000 | 2,100 | 39,300 |
| 2024-03-08 | 2,300 | 57,400 | 200 | 20,200 | 2,100 | 37,200 |
| 2024-03-01 | 1,800 | 41,000 | 200 | 16,400 | 1,600 | 24,600 |
| 2024-02-22 | 2,100 | 37,700 | 200 | 14,900 | 1,900 | 22,800 |
| 2024-02-16 | 1,700 | 43,600 | 200 | 16,600 | 1,500 | 27,000 |
| 2024-02-09 | 1,500 | 44,900 | 200 | 17,500 | 1,300 | 27,400 |
| 2024-02-02 | 2,400 | 45,900 | 200 | 15,400 | 2,200 | 30,500 |
| 2024-01-26 | 2,700 | 38,600 | 200 | 13,800 | 2,500 | 24,800 |
| 2024-01-19 | 1,300 | 39,900 | 200 | 13,400 | 1,100 | 26,500 |
| 2024-01-12 | 1,200 | 36,200 | 200 | 11,300 | 1,000 | 24,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 76,132 | 0.47% | ▼ | -5,368 | 1,890 | 1,945 | 1,867 | 1,893 | 107,000 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 81,500 | 0.50% | ▲ | 1,600 | 2,133 | 2,177 | 2,113 | 2,177 | 87,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 79,900 | 0.49% | ▼ | -700 | 2,130 | 2,132 | 2,096 | 2,112 | 100,200 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 80,600 | 0.50% | ▲ | 2,195 | 2,204 | 2,156 | 2,156 | 94,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 16:00 | サンワテクノス | 海外子会社 アトランタ事務所開設のお知らせ |
| 20240826 | 16:00 | サンワテクノス | 海外子会社 オハイオ事務所開設のお知らせ |
| 20240729 | 16:00 | サンワテクノス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | サンワテクノス | 2025年3月期 第1四半期決算発表補足資料 |
| 20240729 | 16:00 | サンワテクノス | 業績予想の修正に関するお知らせ |
| 20240724 | 16:00 | サンワテクノス | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240722 | 16:00 | サンワテクノス | 海外子会社 サンノゼ事務所開設のお知らせ |
| 20240625 | 16:00 | サンワテクノス | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240424 | 16:00 | サンワテクノス | 海外子会社 グルグラム（グルガオン）事務所開設のお知らせ |
| 20240130 | 16:00 | サンワテクノス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | サンワテクノス | 2024年3月期 第3四半期決算発表補足資料 |
| 20240130 | 16:00 | サンワテクノス | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8137 | 1 | サンワテクノス株式会社 | 2024-10-23 03:24:26 |
| 8137 | 2 | 第76期定時株主総会 事前質問への回答およびよくいただくご質問への回答 | 2024-08-07 11:32:25 |
| 8137 | 2 | 個人投資家向け会社説明会（東京）配布資料 | 2024-07-10 21:31:18 |
| 8137 | 2 | 第76期 株主通信 | 2024-06-26 16:09:10 |
| 8137 | 2 | 株主アンケート：サンワテクノス株式会社 | 2024-06-18 20:40:16 |
| 8137 | 2 | IRニュース：サンワテクノス株式会社 | 2024-06-18 20:40:15 |
| 8137 | 2 | 株価情報：サンワテクノス株式会社 | 2024-06-18 20:40:14 |
| 8137 | 2 | 株主メモ：サンワテクノス株式会社 | 2024-06-18 20:40:13 |
| 8137 | 2 | 株式情報：サンワテクノス株式会社 | 2024-06-18 20:40:12 |
| 8137 | 2 | 業績情報：サンワテクノス株式会社 | 2024-06-18 20:40:11 |