[7782]シンシア:【レンズ】コンタクトレンズを小売店舗向けに販売通信販売
Yahoo! 【スタンダード/18精密機器】 売上高:65390 当期純利益:3010 総資産:54960 時価:40億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 582 | 587 | 578 | 578 | 7,700 | -2,000 | 100% | ▲ | 2222 | 0 | 0 | 94% | 1% |
20251008 | 592 | 595 | 587 | 594 | 9,300 | -16,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
20251007 | 564 | 594 | 558 | 590 | 26,000 | 19,400 | 104% | ▲ | 1711 | 0 | 2 | 96% | 5% |
20251006 | 562 | 572 | 562 | 568 | 6,600 | 3,200 | 99% | ▼ | 7477 | 0 | 3 | 93% | 1% |
20251003 | 566 | 573 | 562 | 571 | 3,400 | -3,000 | 101% | ▲ | 5882 | 0 | 0 | 93% | 1% |
20251002 | 570 | 573 | 563 | 563 | 6,400 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
20251001 | 580 | 580 | 573 | 573 | 9,000 | 8,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20250930 | 585 | 586 | 580 | 581 | 700 | -3,100 | 100% | ▲ | 2522 | 0 | 0 | 95% | 1% |
20250929 | 584 | 585 | 580 | 580 | 3,800 | 1,900 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
20250926 | 581 | 581 | 576 | 581 | 1,900 | -1,600 | 101% | ▲ | 2522 | 0 | 0 | 95% | 1% |
20250925 | 577 | 580 | 576 | 576 | 3,500 | -4,200 | 100% | ▼ | 8888 | 0 | 0 | 94% | 1% |
20250908 | 586 | 591 | 584 | 589 | 4,300 | -2,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
20250922 | 580 | 580 | 574 | 576 | 9,700 | 2,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
20250919 | 586 | 592 | 580 | 580 | 7,600 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
20250918 | 602 | 602 | 585 | 585 | 5,900 | -4,600 | 99% | ▼ | 5228 | 0 | 0 | 96% | 3% |
20250917 | 588 | 602 | 584 | 592 | 10,500 | 4,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
20250916 | 582 | 587 | 581 | 586 | 6,300 | -4,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
20250912 | 603 | 603 | 585 | 587 | 10,500 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
20250911 | 612 | 612 | 599 | 601 | 10,200 | -15,100 | 98% | ▼ | 5528 | 0 | 0 | 98% | 6% |
20250910 | 601 | 612 | 599 | 612 | 25,300 | 6,100 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250909 | 590 | 605 | 588 | 601 | 19,200 | 14,900 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 218,400 | 3,400 | 53,100 | 0 | 165,300 | 3,400 |
2025-09-19 | 219,700 | 3,200 | 52,300 | 0 | 167,400 | 3,200 |
2025-09-26 | 214,900 | 3,000 | 54,300 | 0 | 160,600 | 3,000 |
2025-10-03 | 213,000 | 2,800 | 53,900 | 0 | 159,100 | 2,800 |