| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,824 | 1,868 | 1,824 | 1,868 | 800 | 43 | 102% | 102% | 89% | ▲ | 100% | 99% | 113% | 100% | 103% |
| 20250212 | 1,868 | 1,868 | 1,852 | 1,860 | 1,700 | -8 | 100% | 100% | 213% | ▼ | 100% | 100% | 114% | 100% | 102% |
| 20250213 | 1,859 | 1,866 | 1,850 | 1,850 | 2,900 | -10 | 99% | 100% | 171% | ▼▼ | 99% | 103% | 120% | 99% | 102% |
| 20250214 | 1,840 | 1,840 | 1,830 | 1,830 | 2,400 | -20 | 99% | 99% | 83% | ▼▼▼ | 101% | 105% | 124% | 98% | 101% |
| 20250217 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 | 20 | 101% | 101% | 42% | ▲ | 99% | 105% | 121% | 99% | 102% |
| 20250218 | 1,874 | 1,874 | 1,845 | 1,850 | 2,800 | 0 | 100% | 99% | 280% | -- | 100% | 107% | 123% | 99% | 102% |
| 20250219 | 1,850 | 1,852 | 1,850 | 1,852 | 200 | 2 | 100% | 100% | 7% | ▲ | 101% | 106% | 121% | 99% | 102% |
| 20250220 | 1,876 | 1,898 | 1,863 | 1,893 | 1,000 | 41 | 102% | 101% | 500% | ▲▲ | 101% | 107% | 120% | 100% | 104% |
| 20250225 | 1,900 | 1,969 | 1,870 | 1,925 | 8,200 | 32 | 102% | 101% | 820% | ▲▲▲ | 102% | 106% | 118% | 100% | 106% |
| 20250226 | 1,924 | 1,979 | 1,920 | 1,965 | 5,700 | 40 | 102% | 102% | 70% | ▲▲▲▲ | 101% | 104% | 116% | 100% | 108% |
| 20250227 | 1,960 | 1,995 | 1,952 | 1,980 | 12,100 | 15 | 101% | 101% | 212% | ▲▲▲▲▲ | 100% | 103% | 115% | 100% | 109% |
| 20250228 | 1,980 | 2,040 | 1,980 | 1,986 | 3,400 | 6 | 100% | 100% | 28% | ▲▲▲▲▲▲ | 101% | 101% | 113% | 100% | 109% |
| 20250303 | 2,015 | 2,038 | 2,015 | 2,037 | 1,100 | 51 | 103% | 101% | 32% | ▲▲▲▲▲▲▲ | 101% | 102% | 113% | 100% | 112% |
| 20250304 | 2,010 | 2,037 | 2,010 | 2,037 | 2,400 | 0 | 100% | 101% | 218% | -- | 101% | 103% | 111% | 100% | 112% |
| 20250305 | 2,019 | 2,048 | 2,019 | 2,040 | 2,800 | 3 | 100% | 101% | 117% | ▲ | 101% | 104% | 111% | 100% | 112% |
| 20250306 | 2,021 | 2,049 | 2,021 | 2,042 | 1,600 | 2 | 100% | 101% | 57% | ▲▲ | 100% | 104% | 110% | 100% | 112% |
| 20250307 | 2,042 | 2,050 | 2,020 | 2,040 | 8,300 | -2 | 100% | 100% | 519% | ▼ | 100% | 103% | 110% | 100% | 112% |
| 20250310 | 2,050 | 2,060 | 2,045 | 2,060 | 800 | 20 | 101% | 100% | 10% | ▲ | 100% | 107% | 109% | 100% | 113% |
| 20250311 | 2,070 | 2,080 | 2,057 | 2,079 | 1,300 | 19 | 101% | 100% | 163% | ▲▲ | 101% | 109% | 108% | 100% | 114% |
| 20250312 | 2,078 | 2,102 | 2,078 | 2,102 | 1,800 | 23 | 101% | 101% | 138% | ▲▲▲ | 101% | 108% | 101% | 100% | 115% |
| 20250313 | 2,102 | 2,122 | 2,092 | 2,120 | 2,800 | 18 | 101% | 101% | 156% | ▲▲▲▲ | 100% | 103% | 97% | 100% | 116% |
| 20250314 | 2,125 | 2,140 | 2,115 | 2,121 | 3,800 | 1 | 100% | 100% | 136% | ▲▲▲▲▲ | 103% | 101% | 95% | 100% | 116% |
| 20250317 | 2,140 | 2,250 | 2,130 | 2,212 | 8,700 | 91 | 104% | 103% | 229% | ▲▲▲▲▲▲ | 103% | 100% | 92% | 100% | 121% |
| 20250318 | 2,206 | 2,360 | 2,206 | 2,275 | 8,700 | 63 | 103% | 103% | 100% | ▲▲▲▲▲▲▲ | 98% | 99% | 90% | 100% | 123% |
| 20250319 | 2,250 | 2,250 | 2,101 | 2,199 | 8,500 | -76 | 97% | 98% | 98% | ▼ | 98% | 104% | 94% | 97% | 119% |
| 20250321 | 2,170 | 2,171 | 2,117 | 2,124 | 4,200 | -75 | 97% | 98% | 49% | ▼▼ | 102% | 106% | 92% | 93% | 115% |
| 20250324 | 2,124 | 2,200 | 2,121 | 2,159 | 7,700 | 35 | 102% | 102% | 183% | ▲ | 102% | 99% | 91% | 95% | 114% |
| 20250325 | 2,159 | 2,266 | 2,159 | 2,211 | 5,600 | 52 | 102% | 102% | 73% | ▲▲ | 101% | 93% | 90% | 97% | 115% |
| 20250326 | 2,205 | 2,269 | 2,205 | 2,232 | 4,900 | 21 | 101% | 101% | 88% | ▲▲▲ | 101% | 90% | 88% | 98% | 114% |
| 20250327 | 2,232 | 2,257 | 2,225 | 2,249 | 20,200 | 17 | 101% | 101% | 412% | ▲▲▲▲ | 98% | 92% | 94% | 99% | 114% |
| 20250328 | 2,176 | 2,176 | 2,126 | 2,130 | 6,000 | -119 | 95% | 98% | 30% | ▼ | 97% | 97% | 97% | 94% | 107% |
| 20250331 | 2,106 | 2,106 | 2,050 | 2,052 | 1,400 | -78 | 96% | 97% | 23% | ▼▼ | 97% | 99% | 99% | 90% | 101% |
| 20250401 | 2,052 | 2,055 | 2,000 | 2,000 | 1,800 | -52 | 97% | 97% | 129% | ▼▼▼ | 100% | 93% | 102% | 88% | 100% |
| 20250402 | 2,000 | 2,003 | 1,986 | 2,003 | 600 | 3 | 100% | 100% | 33% | ▲ | 100% | 93% | 103% | 88% | 100% |
| 20250403 | 1,980 | 1,999 | 1,979 | 1,979 | 2,200 | -24 | 99% | 100% | 367% | ▼ | 104% | 100% | 105% | 87% | 100% |
| 20250404 | 1,949 | 2,036 | 1,820 | 2,036 | 2,700 | 57 | 103% | 104% | 123% | ▲ | 98% | 103% | 108% | 89% | 103% |
| 20250408 | 1,894 | 1,934 | 1,850 | 1,859 | 1,200 | -177 | 91% | 98% | 44% | ▼ | 99% | 104% | 110% | 82% | 100% |
| 20250409 | 1,859 | 1,859 | 1,795 | 1,849 | 3,200 | -10 | 99% | 99% | 267% | ▼▼ | 98% | 103% | 110% | 81% | 100% |
| 20250410 | 1,861 | 1,861 | 1,795 | 1,825 | 3,500 | -24 | 99% | 98% | 109% | ▼▼▼ | 109% | 106% | 114% | 80% | 100% |
| 20250411 | 1,791 | 1,956 | 1,791 | 1,956 | 3,200 | 131 | 107% | 109% | 91% | ▲ | 98% | 95% | 105% | 86% | 107% |
| 20250414 | 1,950 | 1,950 | 1,880 | 1,919 | 3,100 | -37 | 98% | 98% | 97% | ▼ | 100% | 100% | 106% | 84% | 105% |
| 20250415 | 1,919 | 1,925 | 1,919 | 1,925 | 400 | 6 | 100% | 100% | 13% | ▲ | 99% | 100% | 104% | 85% | 105% |
| 20250416 | 1,915 | 1,915 | 1,905 | 1,905 | 400 | -20 | 99% | 99% | 100% | ▼ | 98% | 104% | 104% | 84% | 104% |
| 20250417 | 1,896 | 1,896 | 1,861 | 1,861 | 1,100 | -44 | 98% | 98% | 275% | ▼▼ | 100% | 107% | 107% | 83% | 102% |
| 20250418 | 1,850 | 1,887 | 1,850 | 1,851 | 2,700 | -10 | 99% | 100% | 245% | ▼▼▼ | 103% | 110% | 107% | 82% | 101% |
| 20250421 | 1,852 | 1,914 | 1,852 | 1,914 | 800 | 63 | 103% | 103% | 30% | ▲ | 99% | 107% | 103% | 85% | 105% |
| 20250422 | 1,915 | 1,915 | 1,900 | 1,901 | 300 | -13 | 99% | 99% | 38% | ▼ | 102% | 106% | 0% | 85% | 104% |
| 20250423 | 1,930 | 1,975 | 1,930 | 1,975 | 500 | 74 | 104% | 102% | 167% | ▲ | 99% | 103% | 0% | 88% | 108% |
| 20250424 | 1,975 | 2,080 | 1,958 | 1,959 | 4,200 | -16 | 99% | 99% | 840% | ▼ | 104% | 102% | 0% | 87% | 107% |
| 20250425 | 1,970 | 2,040 | 1,960 | 2,040 | 1,200 | 81 | 104% | 104% | 29% | ▲ | 98% | 95% | 0% | 96% | 112% |
| 20250428 | 2,085 | 2,085 | 2,038 | 2,038 | 2,000 | -2 | 100% | 98% | 167% | ▼ | 100% | 97% | 0% | 99% | 112% |
| 20250430 | 2,038 | 2,038 | 2,038 | 2,038 | 200 | 0 | 100% | 100% | 10% | -- | 100% | 99% | 0% | 100% | 112% |
| 20250501 | 2,001 | 2,005 | 2,001 | 2,001 | 500 | -37 | 98% | 100% | 250% | ▼ | 101% | 101% | 0% | 98% | 110% |
| 20250502 | 1,961 | 1,981 | 1,946 | 1,979 | 500 | -22 | 99% | 101% | 100% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20250507 | 1,970 | 1,976 | 1,970 | 1,976 | 200 | -3 | 100% | 100% | 40% | ▼▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20250508 | 1,976 | 1,976 | 1,968 | 1,968 | 300 | -8 | 100% | 100% | 150% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 108% |
| 20250509 | 1,968 | 1,980 | 1,965 | 1,980 | 800 | 12 | 101% | 101% | 267% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 900 | 13,600 | 0 | 3,600 | 900 | 10,000 |
| 2025-04-25 | 900 | 14,900 | 0 | 3,600 | 900 | 11,300 |
| 2025-04-18 | 900 | 15,100 | 0 | 4,300 | 900 | 10,800 |
| 2025-04-11 | 900 | 15,600 | 0 | 4,500 | 900 | 11,100 |
| 2025-04-04 | 900 | 13,400 | 0 | 3,500 | 900 | 9,900 |
| 2025-03-28 | 5,400 | 13,300 | 0 | 3,700 | 5,400 | 9,600 |
| 2025-03-21 | 5,000 | 14,400 | 0 | 3,400 | 5,000 | 11,000 |
| 2025-03-14 | 2,800 | 15,100 | 0 | 3,500 | 2,800 | 11,600 |
| 2025-03-07 | 2,400 | 14,600 | 0 | 3,400 | 2,400 | 11,200 |
| 2025-02-28 | 1,500 | 7,200 | 0 | 3,500 | 1,500 | 3,700 |
| 2025-02-21 | 100 | 6,300 | 0 | 3,600 | 100 | 2,700 |
| 2025-02-14 | 200 | 5,400 | 0 | 3,300 | 200 | 2,100 |
| 2025-02-07 | 0 | 4,500 | 0 | 3,300 | 0 | 1,200 |
| 2025-01-31 | 0 | 4,500 | 0 | 3,300 | 0 | 1,200 |
| 2025-01-24 | 0 | 5,300 | 0 | 3,400 | 0 | 1,900 |
| 2025-01-17 | 400 | 4,500 | 0 | 3,300 | 400 | 1,200 |
| 2025-01-10 | 1,000 | 5,900 | 0 | 4,400 | 1,000 | 1,500 |
| 2024-12-27 | 900 | 5,700 | 0 | 4,500 | 900 | 1,200 |
| 2024-12-20 | 1,700 | 6,200 | 0 | 5,000 | 1,700 | 1,200 |
| 2024-12-13 | 800 | 8,200 | 0 | 5,400 | 800 | 2,800 |
| 2024-12-06 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-11-29 | 0 | 6,000 | 0 | 4,700 | 0 | 1,300 |
| 2024-11-22 | 0 | 6,400 | 0 | 4,900 | 0 | 1,500 |
| 2024-11-15 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-11-08 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-11-01 | 0 | 7,100 | 0 | 4,600 | 0 | 2,500 |
| 2024-10-25 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-10-18 | 0 | 7,200 | 0 | 4,600 | 0 | 2,600 |
| 2024-10-11 | 300 | 7,700 | 0 | 4,900 | 300 | 2,800 |
| 2024-10-04 | 0 | 7,200 | 0 | 4,700 | 0 | 2,500 |
| 2024-09-27 | 0 | 7,200 | 0 | 5,100 | 0 | 2,100 |
| 2024-09-20 | 300 | 7,800 | 0 | 5,400 | 300 | 2,400 |
| 2024-09-13 | 0 | 8,200 | 0 | 5,500 | 0 | 2,700 |
| 2024-09-06 | 0 | 7,900 | 0 | 5,300 | 0 | 2,600 |
| 2024-08-30 | 0 | 7,700 | 0 | 5,200 | 0 | 2,500 |
| 2024-08-23 | 0 | 9,300 | 0 | 5,200 | 0 | 4,100 |
| 2024-08-16 | 0 | 8,700 | 0 | 5,200 | 0 | 3,500 |
| 2024-08-09 | 0 | 9,900 | 0 | 5,600 | 0 | 4,300 |
| 2024-08-02 | 200 | 9,700 | 0 | 5,100 | 200 | 4,600 |
| 2024-07-26 | 100 | 10,500 | 0 | 5,000 | 100 | 5,500 |
| 2024-07-19 | 1,100 | 10,500 | 0 | 5,100 | 1,100 | 5,400 |
| 2024-07-12 | 200 | 15,700 | 0 | 5,800 | 200 | 9,900 |
| 2024-07-05 | 0 | 12,400 | 0 | 5,400 | 0 | 7,000 |
| 2024-06-28 | 0 | 11,600 | 0 | 5,200 | 0 | 6,400 |
| 2024-06-21 | 0 | 11,900 | 0 | 5,300 | 0 | 6,600 |
| 2024-06-14 | 100 | 12,000 | 0 | 5,300 | 100 | 6,700 |
| 2024-06-07 | 0 | 12,000 | 0 | 5,300 | 0 | 6,700 |
| 2024-05-31 | 0 | 12,000 | 0 | 5,300 | 0 | 6,700 |
| 2024-05-24 | 0 | 12,600 | 0 | 5,400 | 0 | 7,200 |
| 2024-05-17 | 0 | 12,800 | 0 | 5,300 | 0 | 7,500 |
| 2024-05-10 | 0 | 12,600 | 0 | 5,400 | 0 | 7,200 |
| 2024-05-02 | 400 | 12,500 | 0 | 5,200 | 400 | 7,300 |
| 2024-04-26 | 400 | 12,800 | 0 | 5,200 | 400 | 7,600 |
| 2024-04-19 | 200 | 12,900 | 0 | 5,200 | 200 | 7,700 |
| 2024-04-12 | 200 | 13,200 | 0 | 5,300 | 200 | 7,900 |
| 2024-04-05 | 200 | 12,900 | 0 | 5,200 | 200 | 7,700 |
| 2024-03-29 | 400 | 12,600 | 0 | 5,200 | 400 | 7,400 |
| 2024-03-22 | 600 | 14,200 | 0 | 5,300 | 600 | 8,900 |
| 2024-03-15 | 700 | 13,900 | 0 | 5,100 | 700 | 8,800 |
| 2024-03-08 | 500 | 16,900 | 0 | 7,800 | 500 | 9,100 |
| 2024-03-01 | 300 | 16,200 | 0 | 8,200 | 300 | 8,000 |
| 2024-02-22 | 400 | 16,300 | 0 | 8,400 | 400 | 7,900 |
| 2024-02-16 | 1,400 | 12,100 | 0 | 5,500 | 1,400 | 6,600 |
| 2024-02-09 | 1,600 | 13,700 | 0 | 5,600 | 1,600 | 8,100 |
| 2024-02-02 | 900 | 13,400 | 0 | 5,500 | 900 | 7,900 |
| 2024-01-26 | 400 | 10,200 | 0 | 5,400 | 400 | 4,800 |
| 2024-01-19 | 700 | 10,100 | 0 | 5,500 | 700 | 4,600 |
| 2024-01-12 | 1,500 | 10,400 | 0 | 6,100 | 1,500 | 4,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250423 | 15:30 | サトー商会 | 役員の異動に関するお知らせ |
| 20250310 | 15:30 | サトー商会 | 非上場の親会社等の決算に関するお知らせ |
| 20241025 | 17:00 | サトー商会 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240626 | 17:55 | サトー商会 | 支配株主等に関する事項について |
| 20240626 | 17:55 | サトー商会 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240527 | 15:00 | サトー商会 | 剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | サトー商会 | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240308 | 15:00 | サトー商会 | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9996 | 1 | 株式会社サトー商会 | 業務用卸専門商社 | 2025-05-09 12:27:57 |
| 9996 | 2 | 2025-04-24 01:33:10 | |
| 9996 | 2 | 2025-02-12 22:33:03 | |
| 9996 | 2 | 2024-12-10 16:33:26 | |
| 9996 | 2 | 2024-11-14 02:29:19 | |
| 9996 | 2 | 2024-10-25 19:30:39 | |
| 9996 | 2 | 2024-08-20 16:36:36 | |
| 9996 | 2 | 2024-06-29 05:34:00 | |
| 9996 | 2 | 2024-06-27 17:35:03 | |
| 9996 | 2 | 株主情報 (株主優待+配当金の推移) | 株式会社サトー商会 | 業務用卸専門商社 | 2024-06-18 22:39:33 |