| 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 | 1,964 | 1,990 | 1,923 | 1,954 | 200,700 | -41 | 98% | 99% | 145% | ▼▼▼▼ | 100% | 104% | 93% | 93% | 100% |
| 20240726 | 1,970 | 1,988 | 1,951 | 1,972 | 80,000 | 18 | 101% | 100% | 40% | ▲ | 102% | 96% | 91% | 94% | 101% |
| 20240729 | 2,005 | 2,050 | 1,995 | 2,044 | 135,500 | 72 | 104% | 102% | 169% | ▲▲ | 99% | 88% | 90% | 97% | 105% |
| 20240730 | 2,059 | 2,059 | 2,018 | 2,031 | 69,300 | -13 | 99% | 99% | 51% | ▼ | 102% | 86% | 93% | 97% | 104% |
| 20240731 | 2,009 | 2,058 | 1,992 | 2,058 | 82,300 | 27 | 101% | 102% | 119% | ▲ | 95% | 87% | 93% | 98% | 105% |
| 20240801 | 2,011 | 2,013 | 1,908 | 1,916 | 217,600 | -142 | 93% | 95% | 264% | ▼ | 99% | 96% | 101% | 91% | 100% |
| 20240802 | 1,836 | 1,854 | 1,798 | 1,809 | 311,900 | -107 | 94% | 99% | 143% | ▼▼ | 89% | 104% | 110% | 86% | 100% |
| 20240805 | 1,689 | 1,706 | 1,450 | 1,505 | 461,700 | -304 | 83% | 89% | 148% | ▼▼▼ | 104% | 105% | 112% | 72% | 100% |
| 20240806 | 1,665 | 1,761 | 1,643 | 1,730 | 258,700 | 225 | 115% | 104% | 56% | ▲ | 102% | 103% | 109% | 82% | 115% |
| 20240807 | 1,709 | 1,806 | 1,670 | 1,743 | 244,100 | 13 | 101% | 102% | 94% | ▲▲ | 103% | 103% | 109% | 83% | 116% |
| 20240808 | 1,711 | 1,847 | 1,711 | 1,765 | 186,200 | 22 | 101% | 103% | 76% | ▲▲▲ | 96% | 103% | 105% | 84% | 117% |
| 20240809 | 1,768 | 1,768 | 1,676 | 1,704 | 308,500 | -61 | 97% | 96% | 166% | ▼ | 102% | 106% | 108% | 81% | 113% |
| 20240813 | 1,720 | 1,746 | 1,701 | 1,746 | 123,900 | 42 | 102% | 102% | 40% | ▲ | 101% | 104% | 106% | 83% | 116% |
| 20240814 | 1,747 | 1,780 | 1,726 | 1,766 | 103,100 | 20 | 101% | 101% | 83% | ▲▲ | 101% | 103% | 106% | 84% | 117% |
| 20240815 | 1,752 | 1,777 | 1,745 | 1,761 | 108,900 | -5 | 100% | 101% | 106% | ▼ | 101% | 102% | 103% | 84% | 117% |
| 20240816 | 1,800 | 1,839 | 1,790 | 1,816 | 117,000 | 55 | 103% | 101% | 107% | ▲ | 100% | 101% | 103% | 87% | 121% |
| 20240819 | 1,810 | 1,859 | 1,807 | 1,812 | 149,300 | -4 | 100% | 100% | 128% | ▼ | 100% | 101% | 103% | 88% | 120% |
| 20240820 | 1,812 | 1,828 | 1,801 | 1,811 | 96,700 | -1 | 100% | 100% | 65% | ▼▼ | 101% | 103% | 98% | 88% | 120% |
| 20240821 | 1,800 | 1,824 | 1,787 | 1,812 | 91,900 | 1 | 100% | 101% | 95% | ▲ | 99% | 101% | 97% | 88% | 120% |
| 20240822 | 1,844 | 1,879 | 1,818 | 1,833 | 99,300 | 21 | 101% | 99% | 108% | ▲▲ | 100% | 101% | 99% | 89% | 122% |
| 20240823 | 1,820 | 1,836 | 1,802 | 1,821 | 66,900 | -12 | 99% | 100% | 67% | ▼ | 100% | 101% | 99% | 88% | 121% |
| 20240826 | 1,827 | 1,841 | 1,810 | 1,826 | 130,800 | 5 | 100% | 100% | 196% | ▲ | 101% | 100% | 98% | 89% | 121% |
| 20240827 | 1,836 | 1,870 | 1,831 | 1,862 | 73,600 | 36 | 102% | 101% | 56% | ▲▲ | 99% | 100% | 98% | 90% | 124% |
| 20240828 | 1,858 | 1,858 | 1,826 | 1,837 | 55,100 | -25 | 99% | 99% | 75% | ▼ | 100% | 101% | 100% | 89% | 122% |
| 20240829 | 1,837 | 1,858 | 1,814 | 1,835 | 76,000 | -2 | 100% | 100% | 138% | ▼▼ | 100% | 96% | 100% | 96% | 122% |
| 20240830 | 1,839 | 1,848 | 1,827 | 1,837 | 96,900 | 2 | 100% | 100% | 128% | ▲ | 99% | 95% | 99% | 99% | 122% |
| 20240902 | 1,850 | 1,861 | 1,818 | 1,829 | 63,100 | -8 | 100% | 99% | 65% | ▼ | 100% | 94% | 99% | 98% | 122% |
| 20240903 | 1,850 | 1,875 | 1,833 | 1,859 | 99,700 | 30 | 102% | 100% | 158% | ▲ | 99% | 97% | 103% | 100% | 109% |
| 20240904 | 1,785 | 1,806 | 1,762 | 1,770 | 189,900 | -89 | 95% | 99% | 190% | ▼ | 100% | 97% | 104% | 95% | 104% |
| 20240905 | 1,770 | 1,801 | 1,750 | 1,766 | 95,900 | -4 | 100% | 100% | 51% | ▼▼ | 98% | 97% | 104% | 95% | 104% |
| 20240906 | 1,763 | 1,772 | 1,712 | 1,730 | 120,700 | -36 | 98% | 98% | 126% | ▼▼▼ | 102% | 102% | 109% | 93% | 102% |
| 20240909 | 1,685 | 1,733 | 1,684 | 1,724 | 116,400 | -6 | 100% | 102% | 96% | ▼▼▼▼ | 99% | 101% | 106% | 93% | 100% |
| 20240910 | 1,732 | 1,746 | 1,714 | 1,714 | 72,500 | -10 | 99% | 99% | 62% | ▼▼▼▼▼ | 98% | 103% | 108% | 92% | 100% |
| 20240911 | 1,700 | 1,715 | 1,655 | 1,671 | 138,400 | -43 | 97% | 98% | 191% | ▼▼▼▼▼▼ | 99% | 104% | 107% | 90% | 100% |
| 20240912 | 1,721 | 1,727 | 1,690 | 1,710 | 118,500 | 39 | 102% | 99% | 86% | ▲ | 100% | 104% | 107% | 92% | 102% |
| 20240913 | 1,722 | 1,730 | 1,706 | 1,715 | 113,100 | 5 | 100% | 100% | 95% | ▲▲ | 101% | 104% | 106% | 92% | 103% |
| 20240917 | 1,740 | 1,762 | 1,729 | 1,751 | 111,600 | 36 | 102% | 101% | 99% | ▲▲▲ | 99% | 102% | 104% | 94% | 105% |
| 20240918 | 1,774 | 1,777 | 1,733 | 1,752 | 72,300 | 1 | 100% | 99% | 65% | ▲▲▲▲ | 101% | 102% | 105% | 94% | 105% |
| 20240919 | 1,775 | 1,800 | 1,766 | 1,784 | 84,200 | 32 | 102% | 101% | 116% | ▲▲▲▲▲ | 100% | 102% | 103% | 96% | 107% |
| 20240920 | 1,805 | 1,815 | 1,790 | 1,799 | 121,800 | 15 | 101% | 100% | 145% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 97% | 108% |
| 20240924 | 1,827 | 1,838 | 1,806 | 1,806 | 144,400 | 7 | 100% | 99% | 119% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 97% | 108% |
| 20240925 | 1,789 | 1,789 | 1,764 | 1,769 | 152,300 | -37 | 98% | 99% | 105% | ▼ | 101% | 100% | 104% | 95% | 106% |
| 20240926 | 1,792 | 1,829 | 1,770 | 1,815 | 215,000 | 46 | 103% | 101% | 141% | ▲ | 102% | 100% | 103% | 98% | 109% |
| 20240927 | 1,803 | 1,843 | 1,800 | 1,834 | 177,700 | 19 | 101% | 102% | 83% | ▲▲ | 100% | 103% | 106% | 99% | 110% |
| 20240930 | 1,759 | 1,786 | 1,747 | 1,758 | 151,500 | -76 | 96% | 100% | 85% | ▼ | 101% | 104% | 105% | 95% | 105% |
| 20241001 | 1,770 | 1,790 | 1,770 | 1,785 | 80,400 | 27 | 102% | 101% | 53% | ▲ | 101% | 103% | 104% | 96% | 107% |
| 20241002 | 1,785 | 1,822 | 1,785 | 1,799 | 119,800 | 14 | 101% | 101% | 149% | ▲▲ | 98% | 97% | 101% | 97% | 108% |
| 20241003 | 1,839 | 1,840 | 1,804 | 1,805 | 78,700 | 6 | 100% | 98% | 66% | ▲▲▲ | 100% | 98% | 101% | 98% | 108% |
| 20241004 | 1,816 | 1,828 | 1,805 | 1,811 | 98,600 | 6 | 100% | 100% | 125% | ▲▲▲▲ | 99% | 96% | 98% | 99% | 108% |
| 20241007 | 1,847 | 1,854 | 1,820 | 1,835 | 105,000 | 24 | 101% | 99% | 106% | ▲▲▲▲▲ | 98% | 101% | 0% | 100% | 110% |
| 20241008 | 1,820 | 1,821 | 1,781 | 1,791 | 94,400 | -44 | 98% | 98% | 90% | ▼ | 98% | 102% | 0% | 98% | 107% |
| 20241009 | 1,806 | 1,806 | 1,768 | 1,772 | 119,900 | -19 | 99% | 98% | 127% | ▼▼ | 100% | 104% | 0% | 97% | 106% |
| 20241010 | 1,780 | 1,784 | 1,760 | 1,774 | 90,200 | 2 | 100% | 100% | 75% | ▲ | 99% | 105% | 0% | 97% | 106% |
| 20241011 | 1,774 | 1,779 | 1,755 | 1,760 | 70,200 | -14 | 99% | 99% | 78% | ▼ | 102% | 103% | 0% | 96% | 103% |
| 20241015 | 1,800 | 1,850 | 1,776 | 1,840 | 211,000 | 80 | 105% | 102% | 301% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241016 | 1,830 | 1,872 | 1,816 | 1,849 | 112,800 | 9 | 100% | 101% | 53% | ▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241017 | 1,857 | 1,897 | 1,852 | 1,852 | 105,000 | 3 | 100% | 100% | 93% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241018 | 1,860 | 1,876 | 1,853 | 1,859 | 64,000 | 7 | 100% | 100% | 61% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241021 | 1,860 | 1,875 | 1,836 | 1,841 | 91,200 | -18 | 99% | 99% | 143% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241022 | 1,837 | 1,844 | 1,803 | 1,813 | 65,600 | -28 | 98% | 99% | 72% | ▼▼ | % | % | % | 98% | 103% |
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 | 7,100 | 390,500 | 1,500 | 270,100 | 5,600 | 120,400 |
| 2024-10-11 | 5,400 | 399,400 | 300 | 270,500 | 5,100 | 128,900 |
| 2024-10-04 | 6,400 | 366,200 | 300 | 252,000 | 6,100 | 114,200 |
| 2024-09-27 | 8,800 | 346,200 | 1,300 | 238,900 | 7,500 | 107,300 |
| 2024-09-20 | 31,900 | 355,400 | 22,600 | 241,600 | 9,300 | 113,800 |
| 2024-09-13 | 25,500 | 358,200 | 17,400 | 244,700 | 8,100 | 113,500 |
| 2024-09-06 | 12,900 | 340,900 | 6,300 | 230,500 | 6,600 | 110,400 |
| 2024-08-30 | 13,800 | 317,500 | 6,300 | 207,800 | 7,500 | 109,700 |
| 2024-08-23 | 21,300 | 322,500 | 300 | 221,700 | 21,000 | 100,800 |
| 2024-08-16 | 7,600 | 308,100 | 400 | 208,900 | 7,200 | 99,200 |
| 2024-08-09 | 6,600 | 308,900 | 300 | 190,700 | 6,300 | 118,200 |
| 2024-08-02 | 4,100 | 333,300 | 300 | 208,600 | 3,800 | 124,700 |
| 2024-07-26 | 7,100 | 380,800 | 3,000 | 256,200 | 4,100 | 124,600 |
| 2024-07-19 | 8,800 | 359,800 | 500 | 242,500 | 8,300 | 117,300 |
| 2024-07-12 | 7,800 | 351,400 | 700 | 239,600 | 7,100 | 111,800 |
| 2024-07-05 | 7,900 | 365,400 | 1,700 | 261,900 | 6,200 | 103,500 |
| 2024-06-28 | 8,600 | 367,700 | 2,500 | 260,200 | 6,100 | 107,500 |
| 2024-06-21 | 7,900 | 358,400 | 1,000 | 254,100 | 6,900 | 104,300 |
| 2024-06-14 | 6,500 | 324,100 | 300 | 184,400 | 6,200 | 139,700 |
| 2024-06-07 | 7,300 | 323,700 | 400 | 185,500 | 6,900 | 138,200 |
| 2024-05-31 | 9,000 | 326,700 | 400 | 192,600 | 8,600 | 134,100 |
| 2024-05-24 | 10,700 | 349,600 | 1,400 | 179,900 | 9,300 | 169,700 |
| 2024-05-17 | 10,300 | 353,600 | 1,400 | 171,200 | 8,900 | 182,400 |
| 2024-05-10 | 14,100 | 325,300 | 1,700 | 151,600 | 12,400 | 173,700 |
| 2024-05-02 | 13,200 | 306,000 | 1,400 | 141,700 | 11,800 | 164,300 |
| 2024-04-26 | 11,400 | 331,200 | 1,400 | 161,500 | 10,000 | 169,700 |
| 2024-04-19 | 12,700 | 309,300 | 1,900 | 143,800 | 10,800 | 165,500 |
| 2024-04-12 | 15,800 | 333,500 | 5,000 | 150,600 | 10,800 | 182,900 |
| 2024-04-05 | 21,100 | 348,800 | 6,400 | 159,300 | 14,700 | 189,500 |
| 2024-03-29 | 41,600 | 364,600 | 9,800 | 150,400 | 31,800 | 214,200 |
| 2024-03-22 | 401,900 | 380,600 | 388,300 | 185,400 | 13,600 | 195,200 |
| 2024-03-15 | 203,000 | 397,800 | 197,200 | 224,200 | 5,800 | 173,600 |
| 2024-03-08 | 130,100 | 407,500 | 124,600 | 226,200 | 5,500 | 181,300 |
| 2024-03-01 | 80,800 | 419,800 | 77,700 | 228,200 | 3,100 | 191,600 |
| 2024-02-22 | 19,100 | 452,400 | 16,000 | 256,900 | 3,100 | 195,500 |
| 2024-02-16 | 14,600 | 483,000 | 9,500 | 292,500 | 5,100 | 190,500 |
| 2024-02-09 | 19,000 | 503,800 | 8,600 | 285,400 | 10,400 | 218,400 |
| 2024-02-02 | 15,500 | 447,000 | 7,900 | 240,100 | 7,600 | 206,900 |
| 2024-01-26 | 9,600 | 457,500 | 4,400 | 227,300 | 5,200 | 230,200 |
| 2024-01-19 | 10,500 | 518,700 | 4,600 | 291,300 | 5,900 | 227,400 |
| 2024-01-12 | 14,800 | 477,000 | 4,100 | 247,000 | 10,700 | 230,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 10:00 | サンフロンティア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240725 | 10:00 | サンフロンティア | 執行役員及び一部従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 10:30 | サンフロンティア | TCFD提言に基づく情報開示のお知らせ |
| 20240625 | 17:00 | サンフロンティア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 17:00 | サンフロンティア | 執行役員及び一部従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240521 | 17:30 | サンフロンティア | 剰余金の配当に関するお知らせ |
| 20240319 | 18:00 | サンフロンティア | 組織変更ならびに人事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 |
|---|---|---|---|
| 8934 | 1 | サンフロンティア不動産株式会社 | 2024-10-23 04:21:02 |
| 8934 | 2 | 株主優待ご利用対象ホテルの拡充（3ホテル追加）のお知らせ | 2024-09-13 14:29:50 |
| 8934 | 2 | 2025年3月期 第1四半期 決算説明会｜サンフロンティア不動産株式会社 | 2024-08-20 14:33:16 |
| 8934 | 2 | 第25期 株主通信（英語版） | 2024-07-03 23:30:48 |
| 8934 | 2 | 第25期 株主通信 | 2024-06-26 05:39:04 |
| 8934 | 2 | 第25回定時株主総会 株主懇談会資料 | 2024-06-26 05:39:03 |
| 8934 | 2 | 第25回定時株主総会決議ご通知 | 2024-06-26 05:39:01 |
| 8934 | 2 | 第25回 定時株主総会 オンデマンド放送｜サンフロンティア不動産株式会社 | 2024-06-26 05:36:47 |
| 8934 | 2 | 「第25回定時株主総会招集ご通知」の早期開示について | 2024-06-21 20:51:13 |
| 8934 | 2 | 日本証券アナリスト協会主催「個人投資家向けIRセミナー」参加のお知らせ | 2024-06-16 07:19:29 |