| 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 | 441 | 441 | 410 | 411 | 131,300 | -46 | 90% | 93% | 212% | ▼ | 102% | 91% | 90% | 65% | 100% |
| 20240925 | 415 | 465 | 412 | 423 | 294,000 | 12 | 103% | 102% | 224% | ▲ | 99% | 89% | 88% | 66% | 103% |
| 20240926 | 424 | 437 | 414 | 421 | 95,000 | -2 | 100% | 99% | 32% | ▼ | 88% | 87% | 87% | 66% | 102% |
| 20240927 | 430 | 434 | 367 | 378 | 452,700 | -43 | 90% | 88% | 477% | ▼▼ | 100% | 102% | 99% | 59% | 100% |
| 20240930 | 376 | 391 | 374 | 376 | 108,000 | -2 | 99% | 100% | 24% | ▼▼▼ | 99% | 101% | 96% | 59% | 100% |
| 20241001 | 381 | 381 | 374 | 376 | 20,700 | 0 | 100% | 99% | 19% | -- | 98% | 101% | 97% | 59% | 100% |
| 20241002 | 380 | 380 | 372 | 372 | 21,500 | -4 | 99% | 98% | 104% | ▼ | 100% | 100% | 99% | 58% | 100% |
| 20241003 | 375 | 380 | 373 | 375 | 41,000 | 3 | 101% | 100% | 191% | ▲ | 101% | 96% | 100% | 59% | 101% |
| 20241004 | 380 | 385 | 377 | 382 | 24,600 | 7 | 102% | 101% | 60% | ▲▲ | 99% | 94% | 97% | 60% | 103% |
| 20241007 | 389 | 390 | 383 | 384 | 27,300 | 2 | 101% | 99% | 111% | ▲▲▲ | 98% | 98% | 99% | 72% | 103% |
| 20241008 | 381 | 383 | 372 | 375 | 41,800 | -9 | 98% | 98% | 153% | ▼ | 98% | 100% | 103% | 76% | 101% |
| 20241009 | 373 | 373 | 357 | 365 | 74,700 | -10 | 97% | 98% | 179% | ▼▼ | 99% | 97% | 108% | 74% | 100% |
| 20241010 | 368 | 368 | 358 | 365 | 29,700 | 0 | 100% | 99% | 40% | -- | 98% | 98% | 108% | 74% | 100% |
| 20241011 | 367 | 368 | 361 | 361 | 34,400 | -4 | 99% | 98% | 116% | ▼ | 103% | 101% | 111% | 73% | 100% |
| 20241015 | 361 | 372 | 354 | 372 | 33,600 | 11 | 103% | 103% | 98% | ▲ | 100% | 102% | 112% | 76% | 103% |
| 20241016 | 357 | 364 | 355 | 357 | 44,900 | -15 | 96% | 100% | 134% | ▼ | 98% | 102% | 112% | 78% | 100% |
| 20241017 | 357 | 359 | 351 | 351 | 31,000 | -6 | 98% | 98% | 69% | ▼▼ | 102% | 103% | 114% | 77% | 100% |
| 20241018 | 354 | 361 | 353 | 360 | 18,400 | 9 | 103% | 102% | 59% | ▲ | 101% | 99% | 113% | 79% | 103% |
| 20241021 | 360 | 369 | 359 | 365 | 17,100 | 5 | 101% | 101% | 93% | ▲▲ | 101% | 95% | 114% | 80% | 104% |
| 20241022 | 363 | 367 | 361 | 365 | 14,300 | 0 | 100% | 101% | 84% | -- | 99% | 97% | 114% | 86% | 104% |
| 20241023 | 365 | 365 | 358 | 363 | 8,200 | -2 | 99% | 99% | 57% | ▼ | 100% | 103% | 118% | 86% | 103% |
| 20241024 | 358 | 362 | 357 | 357 | 8,800 | -6 | 98% | 100% | 107% | ▼▼ | 94% | 104% | 118% | 85% | 102% |
| 20241025 | 360 | 363 | 336 | 337 | 46,400 | -20 | 94% | 94% | 527% | ▼▼▼ | 103% | 114% | 127% | 88% | 100% |
| 20241028 | 333 | 345 | 333 | 344 | 12,100 | 7 | 102% | 103% | 26% | ▲ | 103% | 110% | 123% | 90% | 102% |
| 20241029 | 344 | 358 | 342 | 353 | 40,400 | 9 | 103% | 103% | 334% | ▲▲ | 105% | 108% | 120% | 92% | 105% |
| 20241030 | 352 | 368 | 352 | 368 | 24,000 | 15 | 104% | 105% | 59% | ▲▲▲ | 102% | 105% | 116% | 96% | 109% |
| 20241031 | 364 | 373 | 364 | 373 | 24,900 | 5 | 101% | 102% | 104% | ▲▲▲▲ | 101% | 105% | 112% | 97% | 111% |
| 20241101 | 377 | 383 | 368 | 379 | 41,500 | 6 | 102% | 101% | 167% | ▲▲▲▲▲ | 101% | 106% | 113% | 99% | 112% |
| 20241105 | 376 | 379 | 374 | 378 | 41,600 | -1 | 100% | 101% | 100% | ▼ | 101% | 107% | 113% | 98% | 112% |
| 20241106 | 374 | 380 | 373 | 379 | 25,200 | 1 | 100% | 101% | 61% | ▲ | 101% | 105% | 112% | 100% | 112% |
| 20241107 | 379 | 386 | 379 | 383 | 12,800 | 4 | 101% | 101% | 51% | ▲▲ | 103% | 104% | 108% | 100% | 114% |
| 20241108 | 385 | 396 | 385 | 396 | 29,800 | 13 | 103% | 103% | 233% | ▲▲▲ | 102% | 103% | 107% | 100% | 118% |
| 20241111 | 391 | 398 | 391 | 397 | 14,100 | 1 | 100% | 102% | 47% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 118% |
| 20241112 | 397 | 400 | 395 | 399 | 24,000 | 2 | 101% | 101% | 170% | ▲▲▲▲▲ | 100% | 104% | 105% | 100% | 118% |
| 20241113 | 399 | 400 | 395 | 399 | 15,100 | 0 | 100% | 100% | 63% | -- | 100% | 105% | 104% | 100% | 118% |
| 20241114 | 399 | 400 | 394 | 399 | 17,800 | 0 | 100% | 100% | 118% | -- | 102% | 107% | 104% | 100% | 118% |
| 20241115 | 396 | 403 | 396 | 403 | 28,200 | 4 | 101% | 102% | 158% | ▲ | 101% | 106% | 103% | 100% | 120% |
| 20241118 | 401 | 407 | 398 | 405 | 20,100 | 2 | 100% | 101% | 71% | ▲▲ | 103% | 103% | 102% | 100% | 120% |
| 20241119 | 403 | 415 | 403 | 414 | 34,100 | 9 | 102% | 103% | 170% | ▲▲▲ | 102% | 101% | 101% | 100% | 123% |
| 20241120 | 410 | 419 | 410 | 417 | 21,600 | 3 | 101% | 102% | 63% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 124% |
| 20241121 | 418 | 425 | 417 | 424 | 34,500 | 7 | 102% | 101% | 160% | ▲▲▲▲▲ | 97% | 98% | 98% | 100% | 126% |
| 20241122 | 424 | 425 | 406 | 411 | 44,100 | -13 | 97% | 97% | 128% | ▼ | 99% | 99% | 99% | 97% | 122% |
| 20241125 | 419 | 422 | 410 | 415 | 16,400 | 4 | 101% | 99% | 37% | ▲ | 100% | 100% | 100% | 98% | 121% |
| 20241126 | 415 | 421 | 414 | 415 | 15,500 | 0 | 100% | 100% | 95% | -- | 99% | 97% | 98% | 98% | 118% |
| 20241127 | 421 | 421 | 397 | 417 | 25,200 | 2 | 100% | 99% | 163% | ▲ | 98% | 98% | 99% | 98% | 113% |
| 20241128 | 418 | 419 | 406 | 410 | 19,400 | -7 | 98% | 98% | 77% | ▼ | 101% | 100% | 101% | 97% | 110% |
| 20241129 | 410 | 418 | 406 | 413 | 17,100 | 3 | 101% | 101% | 88% | ▲ | 98% | 99% | 100% | 97% | 109% |
| 20241202 | 415 | 416 | 402 | 406 | 14,400 | -7 | 98% | 98% | 84% | ▼ | 100% | 101% | 101% | 96% | 107% |
| 20241203 | 409 | 410 | 403 | 408 | 7,100 | 2 | 100% | 100% | 49% | ▲ | 100% | 100% | 101% | 96% | 108% |
| 20241204 | 410 | 410 | 403 | 409 | 3,900 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 101% | 101% | 96% | 107% |
| 20241205 | 408 | 412 | 405 | 411 | 7,400 | 2 | 100% | 101% | 190% | ▲▲▲ | 101% | 100% | 101% | 97% | 104% |
| 20241206 | 408 | 413 | 408 | 411 | 4,300 | 0 | 100% | 101% | 58% | -- | 100% | 100% | 0% | 97% | 104% |
| 20241209 | 410 | 412 | 405 | 412 | 7,700 | 1 | 100% | 100% | 179% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241210 | 412 | 412 | 407 | 412 | 2,400 | 0 | 100% | 100% | 31% | -- | 98% | 100% | 0% | 97% | 103% |
| 20241211 | 412 | 412 | 402 | 405 | 4,700 | -7 | 98% | 98% | 196% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241212 | 409 | 409 | 406 | 408 | 5,200 | 3 | 101% | 100% | 111% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 408 | 409 | 407 | 409 | 2,500 | 1 | 100% | 100% | 48% | ▲▲ | 100% | 102% | 0% | 96% | 101% |
| 20241216 | 407 | 415 | 407 | 408 | 11,200 | -1 | 100% | 100% | 448% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241217 | 410 | 414 | 407 | 414 | 4,300 | 6 | 101% | 101% | 38% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 414 | 415 | 408 | 413 | 5,500 | -1 | 100% | 100% | 128% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 413 | 415 | 412 | 414 | 4,500 | 1 | 100% | 100% | 82% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 414 | 415 | 411 | 413 | 3,900 | -1 | 100% | 100% | 87% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 430,500 | 0 | 321,700 | 0 | 108,800 |
| 2024-12-06 | 0 | 425,100 | 0 | 313,900 | 0 | 111,200 |
| 2024-11-29 | 0 | 421,500 | 0 | 310,200 | 0 | 111,300 |
| 2024-11-22 | 0 | 419,200 | 0 | 293,300 | 0 | 125,900 |
| 2024-11-15 | 0 | 405,300 | 0 | 267,000 | 0 | 138,300 |
| 2024-11-08 | 0 | 370,200 | 0 | 221,800 | 0 | 148,400 |
| 2024-11-01 | 0 | 382,300 | 0 | 210,400 | 0 | 171,900 |
| 2024-10-25 | 0 | 352,100 | 0 | 158,700 | 0 | 193,400 |
| 2024-10-18 | 0 | 337,900 | 0 | 133,000 | 0 | 204,900 |
| 2024-10-11 | 0 | 313,400 | 0 | 109,700 | 0 | 203,700 |
| 2024-10-04 | 0 | 287,100 | 0 | 95,500 | 0 | 191,600 |
| 2024-09-27 | 0 | 298,200 | 0 | 93,300 | 0 | 204,900 |
| 2024-09-20 | 0 | 297,200 | 0 | 69,800 | 0 | 227,400 |
| 2024-09-13 | 0 | 283,200 | 0 | 72,700 | 0 | 210,500 |
| 2024-09-06 | 0 | 292,700 | 0 | 63,700 | 0 | 229,000 |
| 2024-08-30 | 0 | 277,200 | 0 | 86,600 | 0 | 190,600 |
| 2024-08-23 | 19,800 | 236,000 | 19,800 | 45,800 | 0 | 190,200 |
| 2024-08-16 | 0 | 264,800 | 0 | 220,300 | 0 | 44,500 |
| 2024-08-09 | 0 | 260,100 | 0 | 208,400 | 0 | 51,700 |
| 2024-08-02 | 0 | 252,300 | 0 | 195,400 | 0 | 56,900 |
| 2024-07-26 | 0 | 273,600 | 0 | 206,200 | 0 | 67,400 |
| 2024-07-19 | 0 | 248,900 | 0 | 169,500 | 0 | 79,400 |
| 2024-07-12 | 0 | 304,200 | 0 | 254,000 | 0 | 50,200 |
| 2024-07-05 | 0 | 301,400 | 0 | 234,800 | 0 | 66,600 |
| 2024-06-28 | 0 | 284,400 | 0 | 211,000 | 0 | 73,400 |
| 2024-06-21 | 0 | 326,000 | 0 | 290,600 | 0 | 35,400 |
| 2024-06-14 | 0 | 321,300 | 0 | 276,800 | 0 | 44,500 |
| 2024-06-07 | 0 | 307,500 | 0 | 270,700 | 0 | 36,800 |
| 2024-05-31 | 0 | 301,200 | 0 | 264,000 | 0 | 37,200 |
| 2024-05-24 | 0 | 294,800 | 0 | 258,200 | 0 | 36,600 |
| 2024-05-17 | 0 | 284,500 | 0 | 249,000 | 0 | 35,500 |
| 2024-05-10 | 0 | 280,600 | 0 | 246,000 | 0 | 34,600 |
| 2024-05-02 | 0 | 281,600 | 0 | 245,100 | 0 | 36,500 |
| 2024-04-26 | 0 | 280,000 | 0 | 242,800 | 0 | 37,200 |
| 2024-04-19 | 0 | 279,900 | 0 | 241,000 | 0 | 38,900 |
| 2024-04-12 | 0 | 275,100 | 0 | 236,000 | 0 | 39,100 |
| 2024-04-05 | 0 | 271,400 | 0 | 233,500 | 0 | 37,900 |
| 2024-03-29 | 0 | 263,800 | 0 | 224,700 | 0 | 39,100 |
| 2024-03-22 | 0 | 255,800 | 0 | 215,900 | 0 | 39,900 |
| 2024-03-15 | 0 | 253,700 | 0 | 210,800 | 0 | 42,900 |
| 2024-03-08 | 0 | 250,500 | 0 | 212,200 | 0 | 38,300 |
| 2024-03-01 | 0 | 238,700 | 0 | 204,900 | 0 | 33,800 |
| 2024-02-22 | 0 | 236,100 | 0 | 201,000 | 0 | 35,100 |
| 2024-02-16 | 0 | 239,200 | 0 | 199,400 | 0 | 39,800 |
| 2024-02-09 | 0 | 239,600 | 0 | 206,600 | 0 | 33,000 |
| 2024-02-02 | 0 | 240,300 | 0 | 203,500 | 0 | 36,800 |
| 2024-01-26 | 0 | 234,800 | 0 | 200,000 | 0 | 34,800 |
| 2024-01-19 | 0 | 233,000 | 0 | 197,300 | 0 | 35,700 |
| 2024-01-12 | 0 | 225,400 | 0 | 191,500 | 0 | 33,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0.45% | ▼ | -5,200 | 357 | 359 | 351 | 351 | 31,000 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 28,000 | 0.56% | ▼ | -3,000 | 357 | 364 | 355 | 357 | 44,900 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 31,000 | 0.62% | ▲ | 3,500 | 367 | 368 | 361 | 361 | 34,400 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 27,500 | 0.55% | ▲ | 373 | 373 | 357 | 365 | 74,700 | |
| 2024-10-03 | JPM Securities Japan Co Ltd. | 24,200 | 0.48% | ▼ | -1,800 | 375 | 380 | 373 | 375 | 41,000 |
| 2024-09-27 | JPM Securities Japan Co Ltd. | 26,000 | 0.52% | ▼ | -6,200 | 430 | 434 | 367 | 378 | 452,700 |
| 2024-09-26 | JPM Securities Japan Co Ltd. | 32,200 | 0.64% | ▼ | 424 | 437 | 414 | 421 | 95,000 | |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 40,400 | 0.81% | ▲ | 415 | 465 | 412 | 423 | 294,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:00 | さいか屋 | 支配株主等に関する事項について |
| 20241129 | 15:00 | さいか屋 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241129 | 15:00 | さいか屋 | 上場維持基準の適合に向けた計画書に基づく進捗状況および計画書の更新(計画期間の変更)について |
| 20241101 | 15:00 | さいか屋 | 固定資産の取得に関するお知らせ |
| 20241015 | 15:00 | さいか屋 | 2024年８月期決算短信〔日本基準〕(連結) |
| 20241011 | 15:05 | さいか屋 | 会計監査人の異動に関するお知らせ |
| 20240716 | 15:00 | さいか屋 | 2024年８月期第３四半期決算短信［日本基準］(連結) |
| 20240415 | 15:00 | さいか屋 | 2024年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | さいか屋 | 2024年８月期第２四半期累計期間の業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20240215 | 17:50 | さいか屋 | 株主優待制度の変更に関するお知らせ |
| 20240115 | 12:00 | さいか屋 | （再訂正・数値データ再訂正）「2023年８月期 決算短信〔日本基準〕（連結）」の一部再訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8254 | 1 | さいか屋ホームページ | 川崎・横須賀・藤沢でのお買い物はさいか屋で | 2024-12-22 01:23:07 |
| 8254 | 2 | 2024-11-30 01:30:29 | |
| 8254 | 2 | 2024-06-21 20:34:34 | |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 1ページ目 | 2024-06-15 13:21:12 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 経営・IR 1ページ目 | 2024-06-15 13:21:11 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 決算 1ページ目 | 2024-06-15 13:21:09 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 営業・店舗 1ページ目 | 2024-06-15 13:21:08 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 1ページ目 | 2024-06-15 13:21:05 |
| 8254 | 3 | 2024-11-30 01:30:30 | |
| 8254 | 3 | 2024-11-01 19:31:35 |