| 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 | 1,635 | 1,646 | 1,631 | 1,635 | 157,300 | 4 | 100% | 100% | 56% | ▲ | 100% | 103% | 112% | 96% | 100% |
| 20240925 | 1,625 | 1,628 | 1,607 | 1,619 | 245,100 | -16 | 99% | 100% | 156% | ▼ | 101% | 103% | 112% | 95% | 100% |
| 20240926 | 1,623 | 1,646 | 1,621 | 1,640 | 770,300 | 21 | 101% | 101% | 314% | ▲ | 101% | 103% | 112% | 96% | 101% |
| 20240927 | 1,635 | 1,675 | 1,623 | 1,658 | 479,400 | 18 | 101% | 101% | 62% | ▲▲ | 101% | 103% | 112% | 97% | 102% |
| 20240930 | 1,635 | 1,665 | 1,623 | 1,653 | 128,500 | -5 | 100% | 101% | 27% | ▼ | 101% | 101% | 110% | 97% | 102% |
| 20241001 | 1,660 | 1,678 | 1,650 | 1,677 | 110,100 | 24 | 101% | 101% | 86% | ▲ | 99% | 100% | 109% | 99% | 104% |
| 20241002 | 1,677 | 1,703 | 1,658 | 1,664 | 109,600 | -13 | 99% | 99% | 100% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20241003 | 1,682 | 1,685 | 1,668 | 1,676 | 70,400 | 12 | 101% | 100% | 64% | ▲ | 99% | 102% | 108% | 99% | 104% |
| 20241004 | 1,684 | 1,689 | 1,662 | 1,667 | 49,900 | -9 | 99% | 99% | 71% | ▼ | 100% | 103% | 109% | 99% | 103% |
| 20241007 | 1,682 | 1,684 | 1,670 | 1,683 | 67,600 | 16 | 101% | 100% | 135% | ▲ | 100% | 105% | 110% | 100% | 104% |
| 20241008 | 1,681 | 1,686 | 1,667 | 1,676 | 52,000 | -7 | 100% | 100% | 77% | ▼ | 102% | 105% | 110% | 99% | 104% |
| 20241009 | 1,684 | 1,735 | 1,683 | 1,725 | 199,400 | 49 | 103% | 102% | 383% | ▲ | 100% | 103% | 107% | 100% | 107% |
| 20241010 | 1,726 | 1,731 | 1,707 | 1,722 | 69,300 | -3 | 100% | 100% | 35% | ▼ | 100% | 105% | 107% | 100% | 106% |
| 20241011 | 1,730 | 1,740 | 1,717 | 1,725 | 89,000 | 3 | 100% | 100% | 128% | ▲ | 102% | 105% | 106% | 100% | 107% |
| 20241015 | 1,738 | 1,765 | 1,738 | 1,765 | 109,800 | 40 | 102% | 102% | 123% | ▲▲ | 101% | 104% | 105% | 100% | 109% |
| 20241016 | 1,762 | 1,797 | 1,762 | 1,776 | 100,100 | 11 | 101% | 101% | 91% | ▲▲▲ | 101% | 101% | 104% | 100% | 110% |
| 20241017 | 1,770 | 1,785 | 1,749 | 1,783 | 67,500 | 7 | 100% | 101% | 67% | ▲▲▲▲ | 102% | 99% | 103% | 100% | 110% |
| 20241018 | 1,785 | 1,819 | 1,785 | 1,819 | 78,700 | 36 | 102% | 102% | 117% | ▲▲▲▲▲ | 100% | 98% | 101% | 100% | 112% |
| 20241021 | 1,819 | 1,833 | 1,792 | 1,824 | 76,500 | 5 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 98% | 97% | 101% | 100% | 113% |
| 20241022 | 1,819 | 1,825 | 1,779 | 1,779 | 79,600 | -45 | 98% | 98% | 104% | ▼ | 100% | 100% | 104% | 98% | 110% |
| 20241023 | 1,772 | 1,784 | 1,754 | 1,767 | 53,000 | -12 | 99% | 100% | 67% | ▼▼ | 101% | 101% | 104% | 97% | 109% |
| 20241024 | 1,760 | 1,779 | 1,750 | 1,774 | 50,300 | 7 | 100% | 101% | 95% | ▲ | 99% | 101% | 103% | 97% | 108% |
| 20241025 | 1,774 | 1,774 | 1,750 | 1,759 | 41,600 | -15 | 99% | 99% | 83% | ▼ | 100% | 101% | 104% | 96% | 106% |
| 20241028 | 1,758 | 1,781 | 1,758 | 1,760 | 46,900 | 1 | 100% | 100% | 113% | ▲ | 101% | 105% | 104% | 96% | 106% |
| 20241029 | 1,760 | 1,784 | 1,758 | 1,776 | 36,100 | 16 | 101% | 101% | 77% | ▲▲ | 100% | 103% | 98% | 97% | 107% |
| 20241030 | 1,784 | 1,805 | 1,780 | 1,785 | 188,400 | 9 | 101% | 100% | 522% | ▲▲▲ | 99% | 103% | 97% | 98% | 107% |
| 20241031 | 1,790 | 1,790 | 1,765 | 1,774 | 52,600 | -11 | 99% | 99% | 28% | ▼ | 100% | 104% | 98% | 97% | 106% |
| 20241101 | 1,767 | 1,781 | 1,758 | 1,765 | 55,300 | -9 | 99% | 100% | 105% | ▼▼ | 105% | 104% | 99% | 97% | 106% |
| 20241105 | 1,761 | 1,853 | 1,755 | 1,841 | 157,500 | 76 | 104% | 105% | 285% | ▲ | 101% | 100% | 97% | 100% | 110% |
| 20241106 | 1,830 | 1,877 | 1,830 | 1,846 | 99,500 | 5 | 100% | 101% | 63% | ▲▲ | 100% | 99% | 96% | 100% | 110% |
| 20241107 | 1,849 | 1,861 | 1,831 | 1,840 | 61,100 | -6 | 100% | 100% | 61% | ▼ | 99% | 100% | 96% | 100% | 107% |
| 20241108 | 1,840 | 1,858 | 1,819 | 1,823 | 52,300 | -17 | 99% | 99% | 86% | ▼▼ | 101% | 96% | 98% | 99% | 106% |
| 20241111 | 1,812 | 1,825 | 1,804 | 1,825 | 45,800 | 2 | 100% | 101% | 88% | ▲ | 99% | 93% | 96% | 99% | 106% |
| 20241112 | 1,840 | 1,842 | 1,813 | 1,817 | 55,800 | -8 | 100% | 99% | 122% | ▼ | 101% | 96% | 99% | 98% | 103% |
| 20241113 | 1,808 | 1,845 | 1,806 | 1,832 | 73,200 | 15 | 101% | 101% | 131% | ▲ | 96% | 95% | 98% | 99% | 104% |
| 20241114 | 1,821 | 1,821 | 1,740 | 1,740 | 152,100 | -92 | 95% | 96% | 208% | ▼ | 97% | 98% | 103% | 94% | 100% |
| 20241115 | 1,764 | 1,764 | 1,717 | 1,717 | 72,600 | -23 | 99% | 97% | 48% | ▼▼ | 101% | 102% | 107% | 93% | 100% |
| 20241118 | 1,702 | 1,730 | 1,698 | 1,711 | 43,700 | -6 | 100% | 101% | 60% | ▼▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20241119 | 1,718 | 1,742 | 1,717 | 1,732 | 35,200 | 21 | 101% | 101% | 81% | ▲ | 99% | 99% | 105% | 94% | 101% |
| 20241120 | 1,732 | 1,742 | 1,710 | 1,717 | 36,600 | -15 | 99% | 99% | 104% | ▼ | 100% | 100% | 106% | 93% | 100% |
| 20241121 | 1,728 | 1,732 | 1,723 | 1,729 | 26,300 | 12 | 101% | 100% | 72% | ▲ | 100% | 100% | 105% | 94% | 101% |
| 20241122 | 1,731 | 1,733 | 1,717 | 1,727 | 26,300 | -2 | 100% | 100% | 100% | ▼ | 99% | 100% | 105% | 94% | 101% |
| 20241125 | 1,732 | 1,741 | 1,717 | 1,717 | 29,700 | -10 | 99% | 99% | 113% | ▼▼ | 100% | 101% | 106% | 93% | 100% |
| 20241126 | 1,718 | 1,731 | 1,710 | 1,719 | 30,600 | 2 | 100% | 100% | 103% | ▲ | 100% | 102% | 105% | 93% | 100% |
| 20241127 | 1,730 | 1,730 | 1,705 | 1,728 | 39,400 | 9 | 101% | 100% | 129% | ▲▲ | 100% | 102% | 106% | 94% | 101% |
| 20241128 | 1,728 | 1,747 | 1,725 | 1,727 | 40,300 | -1 | 100% | 100% | 102% | ▼ | 101% | 102% | 106% | 94% | 101% |
| 20241129 | 1,718 | 1,744 | 1,713 | 1,740 | 30,800 | 13 | 101% | 101% | 76% | ▲ | 100% | 101% | 104% | 94% | 102% |
| 20241202 | 1,740 | 1,743 | 1,715 | 1,739 | 34,700 | -1 | 100% | 100% | 113% | ▼ | 101% | 102% | 104% | 94% | 102% |
| 20241203 | 1,745 | 1,777 | 1,743 | 1,769 | 72,700 | 30 | 102% | 101% | 210% | ▲ | 99% | 101% | 100% | 96% | 103% |
| 20241204 | 1,769 | 1,779 | 1,758 | 1,758 | 29,400 | -11 | 99% | 99% | 40% | ▼ | 100% | 102% | 101% | 96% | 103% |
| 20241205 | 1,762 | 1,762 | 1,747 | 1,755 | 31,600 | -3 | 100% | 100% | 107% | ▼▼ | 100% | 103% | 100% | 96% | 103% |
| 20241206 | 1,756 | 1,763 | 1,752 | 1,760 | 22,400 | 5 | 100% | 100% | 71% | ▲ | 100% | 103% | 0% | 96% | 103% |
| 20241209 | 1,770 | 1,783 | 1,764 | 1,772 | 51,300 | 12 | 101% | 100% | 229% | ▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20241210 | 1,776 | 1,782 | 1,760 | 1,782 | 47,700 | 10 | 101% | 100% | 93% | ▲▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20241211 | 1,792 | 1,800 | 1,777 | 1,790 | 44,900 | 8 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241212 | 1,815 | 1,818 | 1,800 | 1,811 | 65,900 | 21 | 101% | 100% | 147% | ▲▲▲▲▲ | 102% | 99% | 0% | 100% | 106% |
| 20241213 | 1,790 | 1,843 | 1,781 | 1,824 | 87,200 | 13 | 101% | 102% | 132% | ▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241216 | 1,818 | 1,832 | 1,805 | 1,811 | 32,600 | -13 | 99% | 100% | 37% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241217 | 1,805 | 1,826 | 1,801 | 1,810 | 26,800 | -1 | 100% | 100% | 82% | ▼▼ | 98% | 0% | 0% | 99% | 105% |
| 20241218 | 1,802 | 1,805 | 1,764 | 1,770 | 66,000 | -40 | 98% | 98% | 246% | ▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 1,758 | 1,774 | 1,751 | 1,774 | 37,000 | 4 | 100% | 101% | 56% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 1,774 | 1,774 | 1,753 | 1,762 | 37,000 | -12 | 99% | 99% | 100% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 139,700 | 47,500 | 76,500 | 32,000 | 63,200 | 15,500 |
| 2024-12-06 | 124,500 | 56,200 | 70,600 | 34,000 | 53,900 | 22,200 |
| 2024-11-29 | 122,100 | 59,000 | 70,000 | 36,200 | 52,100 | 22,800 |
| 2024-11-22 | 123,100 | 57,600 | 67,800 | 36,800 | 55,300 | 20,800 |
| 2024-11-15 | 131,400 | 57,900 | 67,800 | 36,400 | 63,600 | 21,500 |
| 2024-11-08 | 160,200 | 41,300 | 67,900 | 29,600 | 92,300 | 11,700 |
| 2024-11-01 | 150,200 | 19,400 | 67,900 | 6,100 | 82,300 | 13,300 |
| 2024-10-25 | 160,300 | 20,200 | 67,900 | 6,600 | 92,400 | 13,600 |
| 2024-10-18 | 172,900 | 23,100 | 67,800 | 6,500 | 105,100 | 16,600 |
| 2024-10-11 | 157,300 | 18,100 | 66,900 | 5,500 | 90,400 | 12,600 |
| 2024-10-04 | 143,900 | 13,700 | 69,300 | 3,400 | 74,600 | 10,300 |
| 2024-09-27 | 211,500 | 22,700 | 90,400 | 7,800 | 121,100 | 14,900 |
| 2024-09-20 | 1,100,800 | 56,600 | 1,014,600 | 25,800 | 86,200 | 30,800 |
| 2024-09-13 | 968,900 | 47,100 | 917,000 | 21,000 | 51,900 | 26,100 |
| 2024-09-06 | 910,200 | 39,100 | 872,500 | 13,100 | 37,700 | 26,000 |
| 2024-08-30 | 890,300 | 43,900 | 873,400 | 13,300 | 16,900 | 30,600 |
| 2024-08-23 | 881,600 | 51,900 | 867,500 | 15,500 | 14,100 | 36,400 |
| 2024-08-16 | 856,900 | 38,600 | 845,900 | 16,400 | 11,000 | 22,200 |
| 2024-08-09 | 857,100 | 38,200 | 846,000 | 15,200 | 11,100 | 23,000 |
| 2024-08-02 | 867,000 | 40,800 | 846,000 | 14,900 | 21,000 | 25,900 |
| 2024-07-26 | 878,100 | 43,000 | 846,000 | 19,200 | 32,100 | 23,800 |
| 2024-07-19 | 844,900 | 45,100 | 809,200 | 15,900 | 35,700 | 29,200 |
| 2024-07-12 | 577,100 | 37,800 | 530,700 | 11,100 | 46,400 | 26,700 |
| 2024-07-05 | 396,700 | 31,700 | 345,800 | 11,400 | 50,900 | 20,300 |
| 2024-06-28 | 238,000 | 38,700 | 192,200 | 11,700 | 45,800 | 27,000 |
| 2024-06-21 | 136,300 | 32,400 | 108,900 | 12,000 | 27,400 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:00 | サガミＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | サガミＨＤ | 2025年３月期第２四半期決算参考資料 |
| 20241105 | 14:00 | サガミＨＤ | 業績予想の修正に関するお知らせ |
| 20240809 | 14:10 | サガミＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 15:30 | サガミＨＤ | 当社株式の大量取得行為に関する対応策（買収防衛策）に基づく独立委員会委員の一部変更に関するお知らせ |
| 20240514 | 14:00 | サガミＨＤ | （訂正）「中期経営計画の数値目標修正に関するお知らせ」における添付資料の取り下げについて |
| 20240507 | 13:00 | サガミＨＤ | 業績予想の修正に関するお知らせ |
| 20240507 | 13:00 | サガミＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 13:00 | サガミＨＤ | 役員人事に関するお知らせ |
| 20240304 | 15:00 | サガミＨＤ | 人事異動に関するお知らせ |
| 20240213 | 15:30 | サガミＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:10 | サガミＨＤ | 連結子会社の減資に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9900 | 1 | 株式会社サガミホールディングス | 東海地区を中心として関西、関東、北陸で和食麺類のファミリーレストランチェーンを展開 | 2024-12-22 03:23:15 |
| 9900 | 2 | 株主御優待割引券 裏面記載の誤りについて | 株式会社サガミホールディングス | 2024-12-12 04:29:59 |
| 9900 | 2 | 投資家の皆様へ | 株式会社サガミホールディングス | 2024-11-14 01:30:17 |
| 9900 | 2 | 投資家の皆様へ | 株式会社サガミホールディングス | 2024-08-20 16:29:44 |
| 9900 | 2 | 株主優待制度 | 株式会社サガミホールディングス | 2024-06-27 01:32:58 |
| 9900 | 2 | 株式等の状況 | 株式会社サガミホールディングス | 2024-06-27 01:32:56 |
| 9900 | 2 | 決算短信 | 株式会社サガミホールディングス | 2024-06-27 01:32:46 |
| 9900 | 2 | 財務ハイライト | 株式会社サガミホールディングス | 2024-06-27 01:32:42 |
| 9900 | 2 | 月次データ | 株式会社サガミホールディングス | 2024-06-27 01:32:40 |
| 9900 | 2 | 株主・投資家の皆様へ | 株式会社サガミホールディングス | 2024-06-27 00:40:26 |