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 | 1,248 | 1,248 | 1,215 | 1,215 | 8,800 | -21 | 98% | 97% | 51% | ▼▼ | 98% | 99% | 104% | 96% | 118% |
20250311 | 1,209 | 1,209 | 1,172 | 1,185 | 38,300 | -30 | 98% | 98% | 435% | ▼▼▼ | 100% | 102% | 106% | 93% | 115% |
20250312 | 1,179 | 1,194 | 1,177 | 1,177 | 15,700 | -8 | 99% | 100% | 41% | ▼▼▼▼ | 102% | 102% | 103% | 93% | 114% |
20250313 | 1,193 | 1,225 | 1,193 | 1,218 | 25,900 | 41 | 103% | 102% | 165% | ▲ | 99% | 101% | 99% | 96% | 117% |
20250314 | 1,203 | 1,224 | 1,188 | 1,188 | 22,800 | -30 | 98% | 99% | 88% | ▼ | 100% | 102% | 99% | 94% | 114% |
20250317 | 1,203 | 1,205 | 1,185 | 1,199 | 14,100 | 11 | 101% | 100% | 62% | ▲ | 99% | 104% | 99% | 94% | 107% |
20250318 | 1,199 | 1,205 | 1,186 | 1,190 | 15,800 | -9 | 99% | 99% | 112% | ▼ | 102% | 106% | 97% | 94% | 101% |
20250319 | 1,190 | 1,222 | 1,190 | 1,211 | 30,900 | 21 | 102% | 102% | 196% | ▲ | 101% | 106% | 99% | 95% | 103% |
20250321 | 1,194 | 1,217 | 1,182 | 1,206 | 25,500 | -5 | 100% | 101% | 83% | ▼ | 101% | 102% | 98% | 95% | 102% |
20250324 | 1,215 | 1,250 | 1,203 | 1,229 | 19,700 | 23 | 102% | 101% | 77% | ▲ | 100% | 100% | 96% | 97% | 104% |
20250325 | 1,236 | 1,244 | 1,219 | 1,242 | 15,300 | 13 | 101% | 100% | 78% | ▲▲ | 102% | 96% | 96% | 98% | 106% |
20250326 | 1,236 | 1,269 | 1,209 | 1,263 | 50,600 | 21 | 102% | 102% | 331% | ▲▲▲ | 100% | 95% | 95% | 100% | 107% |
20250327 | 1,249 | 1,249 | 1,226 | 1,245 | 52,200 | -18 | 99% | 100% | 103% | ▼ | 101% | 97% | 97% | 98% | 106% |
20250328 | 1,222 | 1,242 | 1,211 | 1,230 | 44,500 | -15 | 99% | 101% | 85% | ▼▼ | 99% | 96% | 99% | 97% | 105% |
20250331 | 1,203 | 1,215 | 1,188 | 1,188 | 34,300 | -42 | 97% | 99% | 77% | ▼▼▼ | 99% | 93% | 101% | 94% | 101% |
20250401 | 1,196 | 1,212 | 1,189 | 1,189 | 22,500 | 1 | 100% | 99% | 66% | ▲ | 99% | 94% | 101% | 94% | 101% |
20250402 | 1,190 | 1,206 | 1,166 | 1,183 | 67,100 | -6 | 99% | 99% | 298% | ▼ | 101% | 101% | 105% | 94% | 101% |
20250403 | 1,146 | 1,184 | 1,146 | 1,158 | 67,100 | -25 | 98% | 101% | 100% | ▼▼ | 99% | 102% | 107% | 92% | 100% |
20250404 | 1,131 | 1,147 | 1,089 | 1,118 | 94,100 | -40 | 97% | 99% | 140% | ▼▼▼ | 105% | 108% | 113% | 89% | 100% |
20250408 | 1,062 | 1,141 | 1,060 | 1,118 | 41,600 | 0 | 100% | 105% | 44% | -- | 99% | 105% | 132% | 89% | 100% |
20250409 | 1,091 | 1,100 | 1,068 | 1,083 | 53,300 | -35 | 97% | 99% | 128% | ▼ | 99% | 98% | 123% | 86% | 100% |
20250410 | 1,173 | 1,181 | 1,123 | 1,158 | 39,000 | 75 | 107% | 99% | 73% | ▲ | 102% | 102% | 129% | 92% | 107% |
20250411 | 1,128 | 1,153 | 1,111 | 1,152 | 56,700 | -6 | 99% | 102% | 145% | ▼ | 99% | 102% | 126% | 91% | 106% |
20250414 | 1,163 | 1,163 | 1,133 | 1,148 | 48,400 | -4 | 100% | 99% | 85% | ▼▼ | 99% | 103% | 126% | 91% | 106% |
20250415 | 1,157 | 1,158 | 1,146 | 1,146 | 15,800 | -2 | 100% | 99% | 33% | ▼▼▼ | 99% | 103% | 130% | 91% | 106% |
20250416 | 1,146 | 1,154 | 1,131 | 1,131 | 17,300 | -15 | 99% | 99% | 109% | ▼▼▼▼ | 102% | 104% | 132% | 90% | 104% |
20250417 | 1,135 | 1,153 | 1,135 | 1,153 | 24,200 | 22 | 102% | 102% | 140% | ▲ | 102% | 101% | 129% | 91% | 106% |
20250418 | 1,160 | 1,188 | 1,150 | 1,188 | 33,100 | 35 | 103% | 102% | 137% | ▲▲ | 99% | 100% | 128% | 94% | 110% |
20250421 | 1,170 | 1,187 | 1,156 | 1,163 | 19,400 | -25 | 98% | 99% | 59% | ▼ | 101% | 102% | 128% | 92% | 107% |
20250422 | 1,168 | 1,178 | 1,168 | 1,175 | 9,900 | 12 | 101% | 101% | 51% | ▲ | 99% | 101% | 126% | 93% | 108% |
20250423 | 1,188 | 1,188 | 1,167 | 1,172 | 18,300 | -3 | 100% | 99% | 185% | ▼ | 99% | 102% | 127% | 93% | 108% |
20250424 | 1,177 | 1,177 | 1,143 | 1,161 | 46,100 | -11 | 99% | 99% | 252% | ▼▼ | 101% | 104% | 129% | 93% | 107% |
20250425 | 1,161 | 1,169 | 1,152 | 1,169 | 13,400 | 8 | 101% | 101% | 29% | ▲ | 101% | 104% | 128% | 95% | 108% |
20250428 | 1,181 | 1,191 | 1,166 | 1,187 | 32,700 | 18 | 102% | 101% | 244% | ▲▲ | 102% | 107% | 129% | 100% | 110% |
20250430 | 1,182 | 1,202 | 1,176 | 1,202 | 28,100 | 15 | 101% | 102% | 86% | ▲▲▲ | 100% | 119% | 127% | 100% | 111% |
20250501 | 1,203 | 1,232 | 1,173 | 1,204 | 59,000 | 2 | 100% | 100% | 210% | ▲▲▲▲ | 101% | 121% | 128% | 100% | 111% |
20250502 | 1,196 | 1,214 | 1,177 | 1,205 | 14,100 | 1 | 100% | 101% | 24% | ▲▲▲▲▲ | 103% | 122% | 127% | 100% | 111% |
20250507 | 1,201 | 1,249 | 1,185 | 1,233 | 94,800 | 28 | 102% | 103% | 672% | ▲▲▲▲▲▲ | 102% | 118% | 124% | 100% | 114% |
20250508 | 1,234 | 1,259 | 1,226 | 1,259 | 36,400 | 26 | 102% | 102% | 38% | ▲▲▲▲▲▲▲ | 105% | 105% | 112% | 100% | 116% |
20250509 | 1,364 | 1,455 | 1,352 | 1,437 | 291,600 | 178 | 114% | 105% | 801% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 105% | 100% | 133% |
20250512 | 1,450 | 1,481 | 1,431 | 1,450 | 102,700 | 13 | 101% | 100% | 35% | ▲▲▲▲▲▲▲▲▲ | 102% | 104% | 106% | 100% | 128% |
20250513 | 1,437 | 1,467 | 1,417 | 1,460 | 60,900 | 10 | 101% | 102% | 59% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 104% | 106% | 100% | 129% |
20250514 | 1,443 | 1,446 | 1,397 | 1,427 | 50,500 | -33 | 98% | 99% | 83% | ▼ | 101% | 105% | 107% | 98% | 126% |
20250515 | 1,416 | 1,453 | 1,415 | 1,434 | 44,600 | 7 | 100% | 101% | 88% | ▲ | 104% | 101% | 106% | 98% | 127% |
20250516 | 1,435 | 1,512 | 1,433 | 1,493 | 95,200 | 59 | 104% | 104% | 213% | ▲▲ | 101% | 98% | 103% | 100% | 132% |
20250519 | 1,480 | 1,509 | 1,469 | 1,494 | 36,800 | 1 | 100% | 101% | 39% | ▲▲▲ | 100% | 99% | 102% | 100% | 130% |
20250520 | 1,484 | 1,492 | 1,462 | 1,480 | 39,400 | -14 | 99% | 100% | 107% | ▼ | 99% | 104% | 104% | 99% | 127% |
20250521 | 1,461 | 1,479 | 1,441 | 1,442 | 38,100 | -38 | 97% | 99% | 97% | ▼▼ | 101% | 107% | 106% | 97% | 124% |
20250522 | 1,429 | 1,456 | 1,415 | 1,450 | 35,700 | 8 | 101% | 101% | 94% | ▲ | 100% | 106% | 103% | 97% | 125% |
20250523 | 1,443 | 1,451 | 1,426 | 1,437 | 27,800 | -13 | 99% | 100% | 78% | ▼ | 101% | 105% | 0% | 96% | 124% |
20250526 | 1,446 | 1,477 | 1,446 | 1,467 | 22,400 | 30 | 102% | 101% | 81% | ▲ | 103% | 103% | 0% | 98% | 126% |
20250527 | 1,470 | 1,518 | 1,452 | 1,517 | 46,900 | 50 | 103% | 103% | 209% | ▲▲ | 101% | 100% | 0% | 100% | 130% |
20250528 | 1,511 | 1,534 | 1,487 | 1,527 | 70,500 | 10 | 101% | 101% | 150% | ▲▲▲ | 97% | 100% | 0% | 100% | 129% |
20250529 | 1,527 | 1,545 | 1,480 | 1,480 | 73,700 | -47 | 97% | 97% | 105% | ▼ | 103% | 103% | 0% | 97% | 123% |
20250530 | 1,478 | 1,528 | 1,462 | 1,515 | 39,100 | 35 | 102% | 103% | 53% | ▲ | 100% | 101% | 0% | 99% | 126% |
20250602 | 1,513 | 1,529 | 1,505 | 1,514 | 45,400 | -1 | 100% | 100% | 116% | ▼ | 100% | 98% | 0% | 99% | 126% |
20250603 | 1,515 | 1,528 | 1,491 | 1,510 | 44,500 | -4 | 100% | 100% | 98% | ▼▼ | 102% | 0% | 0% | 99% | 122% |
20250604 | 1,497 | 1,542 | 1,486 | 1,521 | 67,700 | 11 | 101% | 102% | 152% | ▲ | 101% | 0% | 0% | 100% | 121% |
20250605 | 1,507 | 1,524 | 1,500 | 1,521 | 36,300 | 0 | 100% | 101% | 54% | -- | 98% | 0% | 0% | 100% | 107% |
20250606 | 1,520 | 1,520 | 1,487 | 1,489 | 35,700 | -32 | 98% | 98% | 98% | ▼ | % | % | % | 98% | 104% |
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 | 21,400 | 312,500 | 1,300 | 229,300 | 20,100 | 83,200 |
2025-05-23 | 20,300 | 295,100 | 1,000 | 218,800 | 19,300 | 76,300 |
2025-05-16 | 21,300 | 288,600 | 900 | 210,700 | 20,400 | 77,900 |
2025-05-09 | 19,700 | 281,500 | 400 | 189,100 | 19,300 | 92,400 |
2025-05-02 | 4,400 | 208,000 | 200 | 149,700 | 4,200 | 58,300 |
2025-04-25 | 2,700 | 202,400 | 200 | 152,200 | 2,500 | 50,200 |
2025-04-18 | 3,700 | 180,600 | 200 | 137,500 | 3,500 | 43,100 |
2025-04-11 | 4,200 | 178,400 | 200 | 136,800 | 4,000 | 41,600 |
2025-04-04 | 3,800 | 138,500 | 200 | 108,600 | 3,600 | 29,900 |
2025-03-28 | 4,900 | 49,600 | 200 | 15,300 | 4,700 | 34,300 |
2025-03-21 | 3,900 | 39,500 | 200 | 16,000 | 3,700 | 23,500 |
2025-03-14 | 3,600 | 144,500 | 200 | 71,700 | 3,400 | 72,800 |
2025-03-07 | 6,100 | 141,900 | 200 | 71,800 | 5,900 | 70,100 |
2025-02-28 | 4,300 | 138,200 | 300 | 63,000 | 4,000 | 75,200 |
2025-02-21 | 8,500 | 124,200 | 400 | 65,500 | 8,100 | 58,700 |
2025-02-14 | 1,800 | 125,600 | 200 | 52,300 | 1,600 | 73,300 |
2025-02-07 | 2,400 | 137,300 | 200 | 52,400 | 2,200 | 84,900 |
2025-01-31 | 400 | 59,500 | 200 | 30,200 | 200 | 29,300 |
2025-01-24 | 300 | 56,000 | 200 | 29,500 | 100 | 26,500 |
2025-01-17 | 600 | 52,900 | 200 | 26,400 | 400 | 26,500 |
2025-01-10 | 600 | 50,500 | 200 | 25,800 | 400 | 24,700 |
2024-12-27 | 3,900 | 44,300 | 300 | 24,900 | 3,600 | 19,400 |
2024-12-20 | 4,900 | 49,900 | 200 | 29,700 | 4,700 | 20,200 |
2024-12-13 | 11,900 | 45,600 | 200 | 25,700 | 11,700 | 19,900 |
2024-12-06 | 25,100 | 37,100 | 300 | 15,900 | 24,800 | 21,200 |
2024-11-29 | 2,400 | 60,200 | 200 | 15,500 | 2,200 | 44,700 |
2024-11-22 | 3,200 | 54,200 | 200 | 13,200 | 3,000 | 41,000 |
2024-11-15 | 2,500 | 51,300 | 200 | 12,400 | 2,300 | 38,900 |
2024-11-08 | 2,800 | 51,300 | 200 | 12,700 | 2,600 | 38,600 |
2024-11-01 | 2,000 | 48,900 | 200 | 12,500 | 1,800 | 36,400 |
2024-10-25 | 1,300 | 53,100 | 200 | 13,100 | 1,100 | 40,000 |
2024-10-18 | 1,400 | 50,100 | 200 | 12,800 | 1,200 | 37,300 |
2024-10-11 | 1,300 | 49,100 | 200 | 12,100 | 1,100 | 37,000 |
2024-10-04 | 1,600 | 46,800 | 200 | 11,700 | 1,400 | 35,100 |
2024-09-27 | 2,000 | 48,700 | 200 | 13,700 | 1,800 | 35,000 |
2024-09-20 | 16,400 | 47,400 | 200 | 14,000 | 16,200 | 33,400 |
2024-09-13 | 16,100 | 48,300 | 200 | 15,800 | 15,900 | 32,500 |
2024-09-06 | 15,400 | 49,900 | 200 | 15,100 | 15,200 | 34,800 |
2024-08-30 | 15,200 | 46,800 | 200 | 17,000 | 15,000 | 29,800 |
2024-08-23 | 14,700 | 43,100 | 200 | 14,100 | 14,500 | 29,000 |
2024-08-16 | 14,900 | 35,100 | 200 | 14,700 | 14,700 | 20,400 |
2024-08-09 | 27,400 | 35,600 | 200 | 12,300 | 27,200 | 23,300 |
2024-08-02 | 36,700 | 42,600 | 200 | 18,300 | 36,500 | 24,300 |
2024-07-26 | 36,800 | 43,600 | 200 | 17,800 | 36,600 | 25,800 |
2024-07-19 | 22,700 | 44,500 | 200 | 20,200 | 22,500 | 24,300 |
2024-07-12 | 1,100 | 72,100 | 200 | 36,400 | 900 | 35,700 |
2024-07-05 | 1,300 | 58,100 | 200 | 23,700 | 1,100 | 34,400 |
2024-06-28 | 2,400 | 60,700 | 200 | 26,200 | 2,200 | 34,500 |
2024-06-21 | 600 | 63,700 | 200 | 29,300 | 400 | 34,400 |
2024-06-14 | 700 | 64,600 | 200 | 30,700 | 500 | 33,900 |
2024-06-07 | 600 | 62,100 | 200 | 28,600 | 400 | 33,500 |
2024-05-31 | 900 | 60,200 | 200 | 25,900 | 700 | 34,300 |
2024-05-24 | 500 | 109,800 | 200 | 63,000 | 300 | 46,800 |
2024-05-17 | 400 | 103,100 | 200 | 57,000 | 200 | 46,100 |
2024-05-10 | 600 | 77,100 | 200 | 26,000 | 400 | 51,100 |
2024-05-02 | 600 | 80,500 | 200 | 26,200 | 400 | 54,300 |
2024-04-26 | 400 | 79,600 | 200 | 27,100 | 200 | 52,500 |
2024-04-19 | 200 | 75,300 | 200 | 27,300 | 0 | 48,000 |
2024-04-12 | 400 | 73,000 | 200 | 27,400 | 200 | 45,600 |
2024-04-05 | 500 | 74,100 | 200 | 28,600 | 300 | 45,500 |
2024-03-29 | 200 | 60,000 | 200 | 25,400 | 0 | 34,600 |
2024-03-22 | 200 | 61,900 | 200 | 25,500 | 0 | 36,400 |
2024-03-15 | 200 | 69,400 | 200 | 39,100 | 0 | 30,300 |
2024-03-08 | 200 | 78,200 | 200 | 38,400 | 0 | 39,800 |
2024-03-01 | 200 | 96,200 | 200 | 58,800 | 0 | 37,400 |
2024-02-22 | 400 | 93,800 | 200 | 58,900 | 200 | 34,900 |
2024-02-16 | 200 | 90,000 | 200 | 57,100 | 0 | 32,900 |
2024-02-09 | 400 | 84,700 | 200 | 59,300 | 200 | 25,400 |
2024-02-02 | 400 | 51,700 | 200 | 39,100 | 200 | 12,600 |
2024-01-26 | 500 | 51,900 | 200 | 39,600 | 300 | 12,300 |
2024-01-19 | 400 | 47,800 | 200 | 34,900 | 200 | 12,900 |
2024-01-12 | 500 | 40,500 | 200 | 26,600 | 300 | 13,900 |
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 |
---|---|---|---|
9628 | 1 | 燦ホールディングス株式会社|SAN HOLDINGS,INC. | 2025-06-08 11:21:34 |
9628 | 2 | 個人投資家の皆様へ|投資家向けの情報/燦ホールディングス株式会社 | 2025-04-25 11:31:42 |
9628 | 2 | 決算説明会スクリプト | 2025-01-08 00:33:30 |
9628 | 2 | 決算短信・決算説明会資料 | 2025-01-08 00:33:29 |
9628 | 2 | メール配信サービス|燦ホールディングス株式会社 | 2024-06-18 22:30:46 |
9628 | 2 | 株主還元・配当|投資家向けの情報/燦ホールディングス株式会社 | 2024-06-18 22:30:45 |
9628 | 2 | 会社説明会動画|投資家向けの情報/燦ホールディングス株式会社 | 2024-06-18 22:30:44 |
9628 | 2 | 当社のコーポレートシンボル|投資家向けの情報/燦ホールディングス株式会社 | 2024-06-18 22:30:43 |
9628 | 2 | 当社の強み|投資家向けの情報/燦ホールディングス株式会社 | 2024-06-18 22:30:42 |
9628 | 2 | グループの歩み|投資家向けの情報/燦ホールディングス株式会社 | 2024-06-18 22:30:41 |