| 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 | 1,850 | 1,869 | 1,845 | 1,862 | 79,600 | 17 | 101% | 101% | 77% | ▲ | 100% | 105% | 107% | 96% | 101% |
| 20250121 | 1,860 | 1,865 | 1,852 | 1,852 | 53,800 | -10 | 99% | 100% | 68% | ▼ | 100% | 107% | 107% | 95% | 100% |
| 20250122 | 1,864 | 1,872 | 1,854 | 1,862 | 125,100 | 10 | 101% | 100% | 233% | ▲ | 101% | 108% | 108% | 96% | 101% |
| 20250123 | 1,851 | 1,880 | 1,850 | 1,871 | 79,900 | 9 | 100% | 101% | 64% | ▲▲ | 100% | 109% | 106% | 96% | 101% |
| 20250124 | 1,877 | 1,907 | 1,874 | 1,875 | 70,400 | 4 | 100% | 100% | 88% | ▲▲▲ | 103% | 108% | 104% | 96% | 102% |
| 20250127 | 1,900 | 1,962 | 1,892 | 1,959 | 138,400 | 84 | 104% | 103% | 197% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 106% |
| 20250128 | 1,962 | 2,003 | 1,962 | 1,999 | 145,400 | 40 | 102% | 102% | 105% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20250129 | 1,997 | 2,009 | 1,984 | 2,005 | 105,900 | 6 | 100% | 100% | 73% | ▲▲▲▲▲▲ | 103% | 100% | 100% | 100% | 109% |
| 20250130 | 1,984 | 2,052 | 1,981 | 2,046 | 181,800 | 41 | 102% | 103% | 172% | ▲▲▲▲▲▲▲ | 98% | 98% | 97% | 100% | 111% |
| 20250131 | 2,046 | 2,047 | 2,006 | 2,014 | 94,500 | -32 | 98% | 98% | 52% | ▼ | 100% | 101% | 100% | 98% | 109% |
| 20250203 | 1,980 | 1,992 | 1,967 | 1,984 | 120,200 | -30 | 99% | 100% | 127% | ▼▼ | 100% | 99% | 99% | 97% | 108% |
| 20250204 | 1,990 | 2,005 | 1,973 | 1,981 | 107,700 | -3 | 100% | 100% | 90% | ▼▼▼ | 99% | 99% | 99% | 97% | 107% |
| 20250205 | 1,992 | 1,996 | 1,970 | 1,971 | 162,100 | -10 | 99% | 99% | 151% | ▼▼▼▼ | 100% | 99% | 98% | 96% | 107% |
| 20250206 | 1,999 | 2,003 | 1,979 | 1,997 | 120,500 | 26 | 101% | 100% | 74% | ▲ | 99% | 99% | 98% | 98% | 108% |
| 20250207 | 2,000 | 2,007 | 1,967 | 1,975 | 128,100 | -22 | 99% | 99% | 106% | ▼ | 98% | 100% | 101% | 97% | 107% |
| 20250210 | 1,975 | 1,975 | 1,940 | 1,940 | 104,700 | -35 | 98% | 98% | 82% | ▼▼ | 100% | 101% | 101% | 95% | 105% |
| 20250212 | 1,968 | 1,968 | 1,936 | 1,963 | 114,000 | 23 | 101% | 100% | 109% | ▲ | 99% | 99% | 99% | 96% | 106% |
| 20250213 | 2,002 | 2,007 | 1,977 | 1,980 | 111,500 | 17 | 101% | 99% | 98% | ▲▲ | 99% | 100% | 101% | 97% | 107% |
| 20250214 | 1,980 | 1,986 | 1,963 | 1,963 | 66,400 | -17 | 99% | 99% | 60% | ▼ | 100% | 98% | 101% | 96% | 106% |
| 20250217 | 1,980 | 2,016 | 1,967 | 1,974 | 154,800 | 11 | 101% | 100% | 233% | ▲ | 100% | 97% | 101% | 96% | 107% |
| 20250218 | 1,974 | 1,994 | 1,970 | 1,982 | 68,600 | 8 | 100% | 100% | 44% | ▲▲ | 100% | 98% | 101% | 97% | 107% |
| 20250219 | 1,982 | 1,992 | 1,973 | 1,974 | 78,300 | -8 | 100% | 100% | 114% | ▼ | 99% | 99% | 102% | 96% | 106% |
| 20250220 | 1,972 | 1,972 | 1,943 | 1,950 | 88,800 | -24 | 99% | 99% | 113% | ▼▼ | 99% | 102% | 105% | 95% | 104% |
| 20250225 | 1,930 | 1,930 | 1,912 | 1,914 | 110,700 | -36 | 98% | 99% | 125% | ▼▼▼ | 100% | 103% | 107% | 94% | 102% |
| 20250226 | 1,915 | 1,922 | 1,892 | 1,922 | 112,300 | 8 | 100% | 100% | 101% | ▲ | 101% | 102% | 107% | 94% | 100% |
| 20250227 | 1,919 | 1,944 | 1,919 | 1,944 | 70,000 | 22 | 101% | 101% | 62% | ▲▲ | 100% | 102% | 107% | 95% | 102% |
| 20250228 | 1,929 | 1,946 | 1,913 | 1,937 | 152,000 | -7 | 100% | 100% | 217% | ▼ | 100% | 100% | 105% | 95% | 101% |
| 20250303 | 1,965 | 1,971 | 1,954 | 1,964 | 77,600 | 27 | 101% | 100% | 51% | ▲ | 100% | 99% | 105% | 96% | 103% |
| 20250304 | 1,959 | 1,968 | 1,935 | 1,962 | 76,100 | -2 | 100% | 100% | 98% | ▼ | 100% | 102% | 105% | 97% | 103% |
| 20250305 | 1,960 | 1,971 | 1,947 | 1,958 | 79,800 | -4 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 105% | 98% | 102% |
| 20250306 | 1,961 | 1,969 | 1,954 | 1,959 | 109,300 | 1 | 100% | 100% | 137% | ▲ | 100% | 101% | 107% | 98% | 102% |
| 20250307 | 1,934 | 1,954 | 1,910 | 1,940 | 115,900 | -19 | 99% | 100% | 106% | ▼ | 99% | 101% | 106% | 97% | 101% |
| 20250310 | 1,940 | 1,945 | 1,923 | 1,925 | 110,900 | -15 | 99% | 99% | 96% | ▼▼ | 104% | 103% | 107% | 96% | 101% |
| 20250311 | 1,920 | 1,992 | 1,903 | 1,990 | 214,900 | 65 | 103% | 104% | 194% | ▲ | 99% | 100% | 104% | 100% | 104% |
| 20250312 | 1,974 | 1,985 | 1,956 | 1,963 | 128,000 | -27 | 99% | 99% | 60% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250313 | 1,961 | 1,975 | 1,948 | 1,962 | 117,800 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 102% | 100% | 99% | 103% |
| 20250314 | 1,960 | 1,977 | 1,957 | 1,963 | 125,200 | 1 | 100% | 100% | 106% | ▲ | 100% | 103% | 99% | 99% | 103% |
| 20250317 | 1,984 | 1,998 | 1,978 | 1,978 | 123,800 | 15 | 101% | 100% | 99% | ▲▲ | 99% | 102% | 97% | 99% | 103% |
| 20250318 | 1,993 | 1,996 | 1,975 | 1,979 | 160,700 | 1 | 100% | 99% | 130% | ▲▲▲ | 100% | 103% | 95% | 99% | 103% |
| 20250319 | 2,000 | 2,013 | 1,999 | 2,000 | 126,200 | 21 | 101% | 100% | 79% | ▲▲▲▲ | 102% | 104% | 98% | 100% | 104% |
| 20250321 | 1,974 | 2,021 | 1,974 | 2,004 | 240,000 | 4 | 100% | 102% | 190% | ▲▲▲▲▲ | 101% | 102% | 97% | 100% | 105% |
| 20250324 | 2,014 | 2,039 | 1,996 | 2,034 | 187,200 | 30 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20250325 | 2,035 | 2,049 | 2,028 | 2,031 | 174,500 | -3 | 100% | 100% | 93% | ▼ | 101% | 97% | 95% | 100% | 106% |
| 20250326 | 2,039 | 2,071 | 2,029 | 2,057 | 184,400 | 26 | 101% | 101% | 106% | ▲ | 101% | 96% | 95% | 100% | 107% |
| 20250327 | 2,044 | 2,071 | 2,029 | 2,061 | 375,500 | 4 | 100% | 101% | 204% | ▲▲ | 101% | 96% | 96% | 100% | 107% |
| 20250328 | 2,020 | 2,058 | 2,011 | 2,039 | 226,900 | -22 | 99% | 101% | 60% | ▼ | 98% | 96% | 97% | 99% | 106% |
| 20250331 | 1,995 | 1,997 | 1,955 | 1,959 | 178,200 | -80 | 96% | 98% | 79% | ▼▼ | 99% | 93% | 98% | 95% | 102% |
| 20250401 | 1,984 | 2,001 | 1,969 | 1,969 | 93,900 | 10 | 101% | 99% | 53% | ▲ | 98% | 94% | 99% | 96% | 102% |
| 20250402 | 1,969 | 1,974 | 1,930 | 1,938 | 97,000 | -31 | 98% | 98% | 103% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250403 | 1,900 | 1,912 | 1,881 | 1,907 | 165,200 | -31 | 98% | 100% | 170% | ▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250404 | 1,850 | 1,868 | 1,810 | 1,842 | 228,400 | -65 | 97% | 100% | 138% | ▼▼▼ | 103% | 106% | 0% | 89% | 100% |
| 20250408 | 1,790 | 1,861 | 1,773 | 1,849 | 174,000 | 7 | 100% | 103% | 76% | ▲ | 99% | 104% | 0% | 90% | 100% |
| 20250409 | 1,820 | 1,827 | 1,780 | 1,805 | 161,400 | -44 | 98% | 99% | 93% | ▼ | 98% | 98% | 0% | 88% | 100% |
| 20250410 | 1,940 | 1,940 | 1,877 | 1,906 | 132,800 | 101 | 106% | 98% | 82% | ▲ | 103% | 105% | 0% | 92% | 106% |
| 20250411 | 1,818 | 1,883 | 1,796 | 1,879 | 123,600 | -27 | 99% | 103% | 93% | ▼ | 100% | 103% | 0% | 91% | 104% |
| 20250414 | 1,895 | 1,907 | 1,880 | 1,894 | 78,600 | 15 | 101% | 100% | 64% | ▲ | 99% | 102% | 0% | 92% | 105% |
| 20250415 | 1,909 | 1,909 | 1,885 | 1,892 | 100,300 | -2 | 100% | 99% | 128% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20250416 | 1,900 | 1,906 | 1,883 | 1,897 | 60,400 | 5 | 100% | 100% | 60% | ▲ | 101% | 0% | 0% | 92% | 105% |
| 20250417 | 1,888 | 1,904 | 1,879 | 1,902 | 69,000 | 5 | 100% | 101% | 114% | ▲▲ | 102% | 0% | 0% | 92% | 105% |
| 20250418 | 1,914 | 1,944 | 1,909 | 1,944 | 54,400 | 42 | 102% | 102% | 79% | ▲▲▲ | % | % | % | 94% | 108% |
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 | 2,000 | 317,000 | 100 | 223,400 | 1,900 | 93,600 |
| 2025-04-04 | 4,900 | 323,300 | 100 | 211,100 | 4,800 | 112,200 |
| 2025-03-28 | 31,300 | 331,300 | 19,300 | 231,900 | 12,000 | 99,400 |
| 2025-03-21 | 384,600 | 372,600 | 379,200 | 251,700 | 5,400 | 120,900 |
| 2025-03-14 | 202,900 | 374,900 | 198,000 | 250,100 | 4,900 | 124,800 |
| 2025-03-07 | 136,800 | 387,300 | 133,600 | 248,200 | 3,200 | 139,100 |
| 2025-02-28 | 72,500 | 403,700 | 69,100 | 248,700 | 3,400 | 155,000 |
| 2025-02-21 | 27,300 | 408,400 | 23,700 | 251,800 | 3,600 | 156,600 |
| 2025-02-14 | 20,100 | 336,700 | 16,900 | 186,400 | 3,200 | 150,300 |
| 2025-02-07 | 16,100 | 344,300 | 11,700 | 198,900 | 4,400 | 145,400 |
| 2025-01-31 | 7,200 | 301,200 | 1,800 | 197,700 | 5,400 | 103,500 |
| 2025-01-24 | 6,500 | 311,000 | 1,600 | 197,200 | 4,900 | 113,800 |
| 2025-01-17 | 7,400 | 332,700 | 1,700 | 198,300 | 5,700 | 134,400 |
| 2025-01-10 | 7,000 | 325,300 | 1,900 | 195,100 | 5,100 | 130,200 |
| 2024-12-27 | 7,900 | 279,200 | 1,400 | 160,200 | 6,500 | 119,000 |
| 2024-12-20 | 9,000 | 256,400 | 2,800 | 141,400 | 6,200 | 115,000 |
| 2024-12-13 | 9,300 | 294,300 | 4,300 | 185,300 | 5,000 | 109,000 |
| 2024-12-06 | 6,500 | 375,100 | 2,800 | 268,200 | 3,700 | 106,900 |
| 2024-11-29 | 8,600 | 376,000 | 2,700 | 272,800 | 5,900 | 103,200 |
| 2024-11-22 | 4,600 | 378,000 | 1,300 | 264,500 | 3,300 | 113,500 |
| 2024-11-15 | 8,200 | 395,800 | 4,200 | 276,800 | 4,000 | 119,000 |
| 2024-11-08 | 5,500 | 391,400 | 800 | 273,400 | 4,700 | 118,000 |
| 2024-11-01 | 4,400 | 378,200 | 300 | 268,200 | 4,100 | 110,000 |
| 2024-10-25 | 6,800 | 383,300 | 300 | 270,900 | 6,500 | 112,400 |
| 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 |
|---|---|---|---|
| 20250415 | 17:30 | サンフロンティア | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250318 | 17:30 | サンフロンティア | 販売用不動産の売却に関するお知らせ |
| 20250218 | 18:00 | サンフロンティア | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250206 | 15:00 | サンフロンティア | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250206 | 15:00 | サンフロンティア | 2025年３月期第３四半期 決算説明資料 |
| 20241107 | 15:00 | サンフロンティア | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 15:00 | サンフロンティア | 2025年３月期第２四半期（中間期） 決算説明資料 |
| 20241107 | 15:00 | サンフロンティア | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 2 | セグメント情報 | 業績‧財務情報 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:30:05 |
| 8934 | 2 | 財務諸表 | 業績‧財務情報 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:30:04 |
| 8934 | 2 | 業績・財務ハイライト | 業績‧財務情報 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:30:03 |
| 8934 | 2 | 決算ハイライト | 業績‧財務情報 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:30:02 |
| 8934 | 2 | ESGデータ | IR資料 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:30:01 |
| 8934 | 2 | その他開示資料 | IR資料 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:29:59 |
| 8934 | 2 | 株主通信 | IR資料 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:29:58 |
| 8934 | 2 | ファクトシート | IR資料 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:29:57 |
| 8934 | 2 | 決算関連資料 | IR資料 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:29:56 |
| 8934 | 2 | 株式諸手続き | 株式情報 | 株主・投資家情報 | サンフロンティア不動産株式会社 | 2025-02-26 22:29:55 |