| 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 | 3,975 | 4,038 | 3,960 | 4,025 | 289,900 | 49 | 101% | 101% | 123% | ▲ | 99% | 103% | 104% | 98% | 102% |
| 20240726 | 4,042 | 4,043 | 3,993 | 4,007 | 193,000 | -18 | 100% | 99% | 67% | ▼ | 100% | 101% | 104% | 98% | 102% |
| 20240729 | 4,050 | 4,060 | 4,021 | 4,047 | 155,900 | 40 | 101% | 100% | 81% | ▲ | 100% | 98% | 104% | 99% | 103% |
| 20240730 | 4,075 | 4,108 | 4,057 | 4,057 | 269,700 | 10 | 100% | 100% | 173% | ▲▲ | 103% | 97% | 104% | 99% | 103% |
| 20240731 | 4,058 | 4,185 | 4,057 | 4,170 | 427,400 | 113 | 103% | 103% | 158% | ▲▲▲ | 99% | 95% | 103% | 100% | 106% |
| 20240801 | 4,133 | 4,161 | 4,075 | 4,093 | 333,900 | -77 | 98% | 99% | 78% | ▼ | 99% | 96% | 105% | 98% | 104% |
| 20240802 | 4,035 | 4,084 | 3,973 | 3,977 | 387,300 | -116 | 97% | 99% | 116% | ▼▼ | 97% | 101% | 111% | 95% | 101% |
| 20240805 | 3,851 | 3,949 | 3,731 | 3,751 | 423,100 | -226 | 94% | 97% | 109% | ▼▼▼ | 99% | 99% | 108% | 90% | 100% |
| 20240806 | 3,953 | 3,991 | 3,901 | 3,917 | 503,500 | 166 | 104% | 99% | 119% | ▲ | 101% | 101% | 111% | 94% | 104% |
| 20240807 | 3,847 | 3,969 | 3,833 | 3,869 | 248,200 | -48 | 99% | 101% | 49% | ▼ | 101% | 106% | 111% | 93% | 103% |
| 20240808 | 3,828 | 3,914 | 3,828 | 3,855 | 371,000 | -14 | 100% | 101% | 149% | ▼▼ | 99% | 105% | 109% | 92% | 103% |
| 20240809 | 3,922 | 3,922 | 3,825 | 3,894 | 317,400 | 39 | 101% | 99% | 86% | ▲ | 99% | 107% | 110% | 93% | 104% |
| 20240813 | 3,876 | 3,891 | 3,813 | 3,842 | 315,900 | -52 | 99% | 99% | 100% | ▼ | 101% | 108% | 112% | 92% | 102% |
| 20240814 | 3,841 | 3,902 | 3,833 | 3,881 | 427,500 | 39 | 101% | 101% | 135% | ▲ | 103% | 105% | 109% | 93% | 103% |
| 20240815 | 3,950 | 4,121 | 3,928 | 4,076 | 607,200 | 195 | 105% | 103% | 142% | ▲▲ | 101% | 101% | 105% | 98% | 109% |
| 20240816 | 4,107 | 4,148 | 4,048 | 4,133 | 517,700 | 57 | 101% | 101% | 85% | ▲▲▲ | 101% | 102% | 105% | 99% | 110% |
| 20240819 | 4,102 | 4,138 | 4,073 | 4,136 | 271,500 | 3 | 100% | 101% | 52% | ▲▲▲▲ | 100% | 101% | 104% | 99% | 110% |
| 20240820 | 4,138 | 4,167 | 4,117 | 4,145 | 205,200 | 9 | 100% | 100% | 76% | ▲▲▲▲▲ | 100% | 102% | 104% | 99% | 111% |
| 20240821 | 4,135 | 4,165 | 4,120 | 4,142 | 134,000 | -3 | 100% | 100% | 65% | ▼ | 101% | 103% | 105% | 99% | 110% |
| 20240822 | 4,108 | 4,169 | 4,090 | 4,161 | 205,100 | 19 | 100% | 101% | 153% | ▲ | 100% | 102% | 103% | 100% | 111% |
| 20240823 | 4,181 | 4,212 | 4,172 | 4,198 | 216,500 | 37 | 101% | 100% | 106% | ▲▲ | 100% | 102% | 103% | 100% | 112% |
| 20240826 | 4,183 | 4,200 | 4,153 | 4,168 | 223,400 | -30 | 99% | 100% | 103% | ▼ | 101% | 101% | 103% | 99% | 111% |
| 20240827 | 4,183 | 4,243 | 4,168 | 4,235 | 212,100 | 67 | 102% | 101% | 95% | ▲ | 99% | 101% | 102% | 100% | 113% |
| 20240828 | 4,216 | 4,228 | 4,156 | 4,173 | 185,800 | -62 | 99% | 99% | 88% | ▼ | 102% | 102% | 103% | 99% | 111% |
| 20240829 | 4,192 | 4,258 | 4,192 | 4,256 | 301,200 | 83 | 102% | 102% | 162% | ▲ | 101% | 101% | 102% | 100% | 113% |
| 20240830 | 4,216 | 4,262 | 4,208 | 4,240 | 373,900 | -16 | 100% | 101% | 124% | ▼ | 99% | 101% | 102% | 100% | 113% |
| 20240902 | 4,237 | 4,239 | 4,153 | 4,185 | 184,600 | -55 | 99% | 99% | 49% | ▼▼ | 101% | 102% | 103% | 98% | 112% |
| 20240903 | 4,190 | 4,254 | 4,183 | 4,246 | 277,200 | 61 | 101% | 101% | 150% | ▲ | 100% | 101% | 102% | 100% | 111% |
| 20240904 | 4,245 | 4,285 | 4,231 | 4,255 | 281,700 | 9 | 100% | 100% | 102% | ▲▲ | 101% | 102% | 102% | 100% | 111% |
| 20240905 | 4,215 | 4,252 | 4,203 | 4,249 | 250,000 | -6 | 100% | 101% | 89% | ▼ | 100% | 99% | 101% | 100% | 111% |
| 20240906 | 4,275 | 4,337 | 4,240 | 4,270 | 355,200 | 21 | 100% | 100% | 142% | ▲ | 100% | 99% | 101% | 100% | 111% |
| 20240909 | 4,259 | 4,283 | 4,226 | 4,241 | 295,300 | -29 | 99% | 100% | 83% | ▼ | 102% | 98% | 102% | 99% | 110% |
| 20240910 | 4,238 | 4,322 | 4,215 | 4,307 | 174,000 | 66 | 102% | 102% | 59% | ▲ | 97% | 96% | 99% | 100% | 111% |
| 20240911 | 4,310 | 4,310 | 4,178 | 4,190 | 268,500 | -117 | 97% | 97% | 154% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20240912 | 4,217 | 4,248 | 4,192 | 4,219 | 216,200 | 29 | 101% | 100% | 81% | ▲ | 98% | 98% | 101% | 98% | 102% |
| 20240913 | 4,198 | 4,214 | 4,118 | 4,135 | 221,800 | -84 | 98% | 98% | 103% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20240917 | 4,151 | 4,187 | 4,108 | 4,151 | 228,200 | 16 | 100% | 100% | 103% | ▲ | 100% | 103% | 103% | 96% | 100% |
| 20240918 | 4,136 | 4,169 | 4,131 | 4,155 | 229,700 | 4 | 100% | 100% | 101% | ▲▲ | 98% | 104% | 103% | 96% | 100% |
| 20240919 | 4,150 | 4,180 | 4,082 | 4,083 | 410,200 | -72 | 98% | 98% | 179% | ▼ | 101% | 106% | 103% | 95% | 100% |
| 20240920 | 4,080 | 4,149 | 4,043 | 4,127 | 537,300 | 44 | 101% | 101% | 131% | ▲ | 100% | 103% | 99% | 96% | 101% |
| 20240924 | 4,138 | 4,167 | 4,101 | 4,143 | 292,900 | 16 | 100% | 100% | 55% | ▲▲ | 102% | 102% | 98% | 96% | 101% |
| 20240925 | 4,166 | 4,278 | 4,156 | 4,253 | 340,700 | 110 | 103% | 102% | 116% | ▲▲▲ | 101% | 99% | 95% | 99% | 104% |
| 20240926 | 4,265 | 4,316 | 4,246 | 4,315 | 310,500 | 62 | 101% | 101% | 91% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 106% |
| 20240927 | 4,294 | 4,294 | 4,258 | 4,280 | 209,600 | -35 | 99% | 100% | 68% | ▼ | 101% | 101% | 96% | 99% | 105% |
| 20240930 | 4,212 | 4,279 | 4,201 | 4,234 | 315,900 | -46 | 99% | 101% | 151% | ▼▼ | 101% | 101% | 95% | 98% | 104% |
| 20241001 | 4,202 | 4,233 | 4,192 | 4,232 | 133,100 | -2 | 100% | 101% | 42% | ▼▼▼ | 100% | 100% | 95% | 98% | 104% |
| 20241002 | 4,208 | 4,246 | 4,172 | 4,188 | 175,400 | -44 | 99% | 100% | 132% | ▼▼▼▼ | 101% | 98% | 94% | 97% | 103% |
| 20241003 | 4,192 | 4,241 | 4,169 | 4,241 | 202,800 | 53 | 101% | 101% | 116% | ▲ | 100% | 96% | 93% | 98% | 104% |
| 20241004 | 4,245 | 4,295 | 4,245 | 4,256 | 187,200 | 15 | 100% | 100% | 92% | ▲▲ | 99% | 95% | 91% | 99% | 104% |
| 20241007 | 4,253 | 4,289 | 4,204 | 4,218 | 229,100 | -38 | 99% | 99% | 122% | ▼ | 97% | 98% | 0% | 98% | 103% |
| 20241008 | 4,154 | 4,164 | 4,018 | 4,043 | 520,600 | -175 | 96% | 97% | 227% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241009 | 4,050 | 4,098 | 4,035 | 4,091 | 308,800 | 48 | 101% | 101% | 59% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241010 | 4,066 | 4,094 | 4,043 | 4,056 | 194,400 | -35 | 99% | 100% | 63% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241011 | 4,036 | 4,053 | 4,027 | 4,038 | 171,300 | -18 | 100% | 100% | 88% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241015 | 4,082 | 4,103 | 4,040 | 4,060 | 244,400 | 22 | 101% | 99% | 143% | ▲ | 99% | 97% | 0% | 94% | 101% |
| 20241016 | 4,036 | 4,060 | 4,000 | 4,000 | 185,100 | -60 | 99% | 99% | 76% | ▼ | 100% | 97% | 0% | 93% | 100% |
| 20241017 | 4,004 | 4,005 | 3,975 | 3,988 | 197,900 | -12 | 100% | 100% | 107% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 3,994 | 4,005 | 3,937 | 3,942 | 230,500 | -46 | 99% | 99% | 116% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 3,945 | 3,945 | 3,908 | 3,931 | 171,200 | -11 | 100% | 100% | 74% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241022 | 3,901 | 3,914 | 3,866 | 3,883 | 181,300 | -48 | 99% | 100% | 106% | ▼▼▼▼▼ | % | % | % | 90% | 100% |
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 | 26,200 | 52,600 | 21,000 | 11,500 | 5,200 | 41,100 |
| 2024-10-11 | 23,900 | 45,000 | 21,200 | 9,400 | 2,700 | 35,600 |
| 2024-10-04 | 24,300 | 28,400 | 21,200 | 7,200 | 3,100 | 21,200 |
| 2024-09-27 | 24,700 | 32,300 | 21,400 | 7,200 | 3,300 | 25,100 |
| 2024-09-20 | 25,700 | 41,100 | 21,600 | 8,600 | 4,100 | 32,500 |
| 2024-09-13 | 26,100 | 40,300 | 21,600 | 8,500 | 4,500 | 31,800 |
| 2024-09-06 | 25,000 | 39,100 | 21,400 | 8,300 | 3,600 | 30,800 |
| 2024-08-30 | 25,300 | 52,000 | 21,400 | 11,300 | 3,900 | 40,700 |
| 2024-08-23 | 27,700 | 40,900 | 21,600 | 7,200 | 6,100 | 33,700 |
| 2024-08-16 | 31,200 | 41,200 | 21,900 | 8,300 | 9,300 | 32,900 |
| 2024-08-09 | 35,100 | 47,000 | 25,300 | 11,100 | 9,800 | 35,900 |
| 2024-08-02 | 27,200 | 52,000 | 24,400 | 11,700 | 2,800 | 40,300 |
| 2024-07-26 | 32,300 | 78,500 | 24,500 | 15,400 | 7,800 | 63,100 |
| 2024-07-19 | 28,800 | 72,700 | 24,600 | 11,900 | 4,200 | 60,800 |
| 2024-07-12 | 29,200 | 75,800 | 24,600 | 12,700 | 4,600 | 63,100 |
| 2024-07-05 | 31,600 | 90,000 | 24,600 | 17,700 | 7,000 | 72,300 |
| 2024-06-28 | 33,500 | 69,600 | 24,700 | 12,200 | 8,800 | 57,400 |
| 2024-06-21 | 31,300 | 94,900 | 25,000 | 14,800 | 6,300 | 80,100 |
| 2024-06-14 | 28,000 | 121,600 | 23,800 | 21,000 | 4,200 | 100,600 |
| 2024-06-07 | 28,000 | 85,900 | 23,600 | 11,700 | 4,400 | 74,200 |
| 2024-05-31 | 28,600 | 111,800 | 23,600 | 44,100 | 5,000 | 67,700 |
| 2024-05-24 | 26,100 | 83,800 | 23,000 | 14,700 | 3,100 | 69,100 |
| 2024-05-17 | 26,500 | 73,900 | 23,000 | 12,000 | 3,500 | 61,900 |
| 2024-05-10 | 45,200 | 64,000 | 23,200 | 8,600 | 22,000 | 55,400 |
| 2024-05-02 | 30,700 | 26,000 | 23,000 | 5,600 | 7,700 | 20,400 |
| 2024-04-26 | 29,400 | 33,900 | 23,200 | 5,000 | 6,200 | 28,900 |
| 2024-04-19 | 26,700 | 33,700 | 23,100 | 5,400 | 3,600 | 28,300 |
| 2024-04-12 | 30,500 | 22,800 | 23,100 | 4,800 | 7,400 | 18,000 |
| 2024-04-05 | 31,200 | 18,500 | 23,300 | 4,200 | 7,900 | 14,300 |
| 2024-03-29 | 35,000 | 14,900 | 25,800 | 3,900 | 9,200 | 11,000 |
| 2024-03-22 | 372,700 | 14,000 | 360,000 | 3,400 | 12,700 | 10,600 |
| 2024-03-15 | 176,100 | 15,500 | 164,800 | 3,700 | 11,300 | 11,800 |
| 2024-03-08 | 100,100 | 18,600 | 88,200 | 5,300 | 11,900 | 13,300 |
| 2024-03-01 | 54,900 | 20,200 | 45,400 | 5,100 | 9,500 | 15,100 |
| 2024-02-22 | 37,500 | 26,000 | 28,600 | 7,200 | 8,900 | 18,800 |
| 2024-02-16 | 37,000 | 22,500 | 26,500 | 7,200 | 10,500 | 15,300 |
| 2024-02-09 | 33,300 | 20,100 | 24,700 | 4,600 | 8,600 | 15,500 |
| 2024-02-02 | 35,400 | 19,400 | 24,000 | 5,100 | 11,400 | 14,300 |
| 2024-01-26 | 36,000 | 22,200 | 24,100 | 7,000 | 11,900 | 15,200 |
| 2024-01-19 | 35,200 | 22,200 | 23,700 | 8,300 | 11,500 | 13,900 |
| 2024-01-12 | 37,900 | 24,500 | 23,300 | 7,800 | 14,600 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | サンドラッグ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | サンドラッグ | 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 |
| 20240701 | 16:30 | サンドラッグ | 執行役員人事に関するお知らせ |
| 20240621 | 15:00 | サンドラッグ | 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 |
| 20240315 | 17:00 | サンドラッグ | 新任社外取締役候補者及び新任社外監査役候補者の選任に関するお知らせ |
| 20240214 | 15:00 | サンドラッグ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9989 | 1 | サンドラッグ | 2024-10-23 06:25:54 |
| 9989 | 2 | 2024株式会社サンドラッグ 第61期 定時株主総会 on Vimeo | 2024-06-26 22:06:30 |
| 9989 | 2 | IRニュース | IR情報 | サンドラッグ | 2024-06-16 14:37:51 |
| 9989 | 2 | 電子公告 | IR情報 | サンドラッグ | 2024-06-16 14:37:44 |
| 9989 | 2 | 株式情報 | IR情報 | サンドラッグ | 2024-06-16 14:37:42 |
| 9989 | 2 | IR資料室 | IR情報 | サンドラッグ | 2024-06-16 14:37:41 |
| 9989 | 2 | 株主・投資家の皆様へ | IR情報 | サンドラッグ | 2024-06-16 14:37:40 |
| 9989 | 2 | IR情報 | サンドラッグ | 2024-06-16 14:37:38 |
| 9989 | 3 | 令和6年秋田・山形大雨災害支援募金に関するお知らせ | サンドラッグ | 2024-09-26 15:29:18 |
| 9989 | 3 | 2024.07.31 お知らせ 統合報告書2024年 | 2024-07-31 17:30:04 |