| 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 | 645 | 645 | 642 | 642 | 2,900 | -2 | 100% | 100% | 49% | ▼▼▼▼ | 100% | 103% | 103% | 99% | 104% |
| 20250311 | 643 | 643 | 635 | 642 | 7,800 | 0 | 100% | 100% | 269% | -- | 100% | 103% | 104% | 99% | 104% |
| 20250312 | 640 | 645 | 640 | 643 | 2,000 | 1 | 100% | 100% | 26% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20250313 | 647 | 648 | 643 | 644 | 6,500 | 1 | 100% | 100% | 325% | ▲▲ | 101% | 102% | 102% | 99% | 104% |
| 20250314 | 644 | 650 | 644 | 650 | 3,000 | 6 | 101% | 101% | 46% | ▲▲▲ | 102% | 101% | 100% | 100% | 105% |
| 20250317 | 650 | 661 | 650 | 661 | 6,400 | 11 | 102% | 102% | 213% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 105% |
| 20250318 | 661 | 667 | 652 | 652 | 6,800 | -9 | 99% | 99% | 106% | ▼ | 100% | 101% | 98% | 99% | 102% |
| 20250319 | 656 | 656 | 653 | 654 | 1,700 | 2 | 100% | 100% | 25% | ▲ | 101% | 102% | 95% | 99% | 102% |
| 20250321 | 653 | 660 | 653 | 659 | 7,700 | 5 | 101% | 101% | 453% | ▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250324 | 655 | 657 | 652 | 657 | 4,900 | -2 | 100% | 100% | 64% | ▼ | 101% | 100% | 95% | 99% | 102% |
| 20250325 | 657 | 665 | 657 | 661 | 3,600 | 4 | 101% | 101% | 73% | ▲ | 99% | 99% | 94% | 100% | 103% |
| 20250326 | 661 | 661 | 653 | 656 | 2,800 | -5 | 99% | 99% | 78% | ▼ | 101% | 99% | 95% | 99% | 102% |
| 20250327 | 656 | 663 | 655 | 663 | 5,700 | 7 | 101% | 101% | 204% | ▲ | 99% | 98% | 94% | 100% | 103% |
| 20250328 | 663 | 663 | 658 | 658 | 1,400 | -5 | 99% | 99% | 25% | ▼ | 99% | 98% | 97% | 99% | 102% |
| 20250331 | 659 | 659 | 649 | 654 | 6,700 | -4 | 99% | 99% | 479% | ▼▼ | 99% | 95% | 97% | 99% | 102% |
| 20250401 | 655 | 661 | 647 | 647 | 4,400 | -7 | 99% | 99% | 66% | ▼▼▼ | 100% | 90% | 98% | 98% | 101% |
| 20250402 | 650 | 653 | 650 | 650 | 1,400 | 3 | 100% | 100% | 32% | ▲ | 100% | 96% | 99% | 98% | 101% |
| 20250403 | 646 | 648 | 642 | 643 | 5,600 | -7 | 99% | 100% | 400% | ▼ | 97% | 96% | 100% | 97% | 100% |
| 20250404 | 642 | 642 | 615 | 620 | 12,000 | -23 | 96% | 97% | 214% | ▼▼ | 101% | 107% | 111% | 94% | 100% |
| 20250408 | 579 | 596 | 575 | 584 | 8,100 | -36 | 94% | 101% | 68% | ▼▼▼ | 101% | 106% | 110% | 88% | 100% |
| 20250409 | 584 | 590 | 579 | 588 | 3,100 | 4 | 101% | 101% | 38% | ▲ | 100% | 100% | 104% | 89% | 101% |
| 20250410 | 614 | 620 | 604 | 617 | 3,700 | 29 | 105% | 100% | 119% | ▲▲ | 100% | 101% | 106% | 93% | 106% |
| 20250411 | 609 | 613 | 604 | 606 | 1,600 | -11 | 98% | 100% | 43% | ▼ | 102% | 102% | 107% | 91% | 104% |
| 20250414 | 606 | 630 | 606 | 619 | 1,900 | 13 | 102% | 102% | 119% | ▲ | 99% | 99% | 106% | 93% | 106% |
| 20250415 | 626 | 626 | 617 | 617 | 2,000 | -2 | 100% | 99% | 105% | ▼ | 98% | 100% | 107% | 93% | 106% |
| 20250416 | 621 | 621 | 608 | 609 | 10,400 | -8 | 99% | 98% | 520% | ▼▼ | 100% | 101% | 108% | 92% | 104% |
| 20250417 | 615 | 615 | 611 | 615 | 800 | 6 | 101% | 100% | 8% | ▲ | 101% | 102% | 108% | 93% | 105% |
| 20250418 | 611 | 621 | 611 | 616 | 1,300 | 1 | 100% | 101% | 163% | ▲▲ | 101% | 102% | 108% | 93% | 105% |
| 20250421 | 614 | 622 | 614 | 622 | 2,800 | 6 | 101% | 101% | 215% | ▲▲▲ | 100% | 103% | 107% | 94% | 107% |
| 20250422 | 618 | 619 | 615 | 619 | 2,200 | -3 | 100% | 100% | 79% | ▼ | 100% | 103% | 107% | 93% | 106% |
| 20250423 | 620 | 625 | 608 | 622 | 4,200 | 3 | 100% | 100% | 191% | ▲ | 100% | 102% | 106% | 94% | 107% |
| 20250424 | 624 | 626 | 622 | 626 | 1,600 | 4 | 101% | 100% | 38% | ▲▲ | 100% | 102% | 106% | 94% | 107% |
| 20250425 | 627 | 627 | 624 | 624 | 1,900 | -2 | 100% | 100% | 119% | ▼ | 100% | 101% | 104% | 95% | 107% |
| 20250428 | 635 | 640 | 626 | 636 | 7,000 | 12 | 102% | 100% | 368% | ▲ | 99% | 100% | 104% | 97% | 109% |
| 20250430 | 636 | 639 | 632 | 632 | 3,900 | -4 | 99% | 99% | 56% | ▼ | 99% | 100% | 104% | 97% | 108% |
| 20250501 | 640 | 643 | 632 | 634 | 1,300 | 2 | 100% | 99% | 33% | ▲ | 100% | 101% | 104% | 98% | 109% |
| 20250502 | 640 | 643 | 640 | 640 | 5,200 | 6 | 101% | 100% | 400% | ▲▲ | 99% | 101% | 104% | 100% | 110% |
| 20250507 | 640 | 640 | 630 | 635 | 3,400 | -5 | 99% | 99% | 65% | ▼ | 100% | 104% | 104% | 99% | 109% |
| 20250508 | 636 | 642 | 635 | 635 | 800 | 0 | 100% | 100% | 24% | -- | 100% | 103% | 104% | 99% | 109% |
| 20250509 | 640 | 644 | 640 | 640 | 2,600 | 5 | 101% | 100% | 325% | ▲ | 101% | 100% | 104% | 100% | 109% |
| 20250512 | 640 | 646 | 639 | 646 | 4,200 | 6 | 101% | 101% | 162% | ▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20250513 | 643 | 647 | 637 | 637 | 2,300 | -9 | 99% | 99% | 55% | ▼ | 104% | 101% | 103% | 99% | 105% |
| 20250514 | 639 | 662 | 639 | 662 | 8,900 | 25 | 104% | 104% | 387% | ▲ | 100% | 101% | 103% | 100% | 109% |
| 20250515 | 640 | 648 | 638 | 638 | 5,300 | -24 | 96% | 100% | 60% | ▼ | 100% | 103% | 103% | 96% | 105% |
| 20250516 | 638 | 642 | 635 | 639 | 4,100 | 1 | 100% | 100% | 77% | ▲ | 100% | 103% | 103% | 97% | 105% |
| 20250519 | 638 | 644 | 634 | 640 | 1,400 | 1 | 100% | 100% | 34% | ▲▲ | 101% | 103% | 103% | 97% | 104% |
| 20250520 | 638 | 645 | 637 | 645 | 2,800 | 5 | 101% | 101% | 200% | ▲▲▲ | 101% | 103% | 102% | 97% | 105% |
| 20250521 | 641 | 646 | 641 | 646 | 2,000 | 1 | 100% | 101% | 71% | ▲▲▲▲ | 102% | 103% | 102% | 98% | 104% |
| 20250522 | 644 | 655 | 642 | 655 | 1,600 | 9 | 101% | 102% | 80% | ▲▲▲▲▲ | 99% | 100% | 100% | 99% | 106% |
| 20250523 | 653 | 653 | 646 | 646 | 2,600 | -9 | 99% | 99% | 163% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20250526 | 655 | 658 | 648 | 658 | 3,600 | 12 | 102% | 100% | 138% | ▲ | 101% | 100% | 0% | 99% | 105% |
| 20250527 | 658 | 663 | 651 | 663 | 7,500 | 5 | 101% | 101% | 208% | ▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20250528 | 663 | 663 | 652 | 653 | 8,100 | -10 | 98% | 98% | 108% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20250529 | 654 | 654 | 646 | 647 | 6,500 | -6 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 648 | 651 | 642 | 651 | 3,400 | 4 | 101% | 100% | 52% | ▲ | 102% | 102% | 0% | 98% | 103% |
| 20250602 | 645 | 655 | 645 | 655 | 3,400 | 4 | 101% | 102% | 100% | ▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20250603 | 652 | 657 | 652 | 657 | 3,700 | 2 | 100% | 101% | 109% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 657 | 657 | 654 | 654 | 1,400 | -3 | 100% | 100% | 38% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20250605 | 658 | 658 | 653 | 653 | 8,100 | -1 | 100% | 99% | 579% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 653 | 655 | 650 | 655 | 5,000 | 2 | 100% | 100% | 62% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 213,300 | 0 | 119,800 | 0 | 93,500 |
| 2025-05-23 | 0 | 215,200 | 0 | 119,900 | 0 | 95,300 |
| 2025-05-16 | 0 | 220,700 | 0 | 120,900 | 0 | 99,800 |
| 2025-05-09 | 0 | 217,800 | 0 | 121,400 | 0 | 96,400 |
| 2025-05-02 | 0 | 216,800 | 0 | 121,300 | 0 | 95,500 |
| 2025-04-25 | 0 | 222,000 | 0 | 126,600 | 0 | 95,400 |
| 2025-04-18 | 0 | 223,300 | 0 | 127,900 | 0 | 95,400 |
| 2025-04-11 | 0 | 231,900 | 0 | 136,800 | 0 | 95,100 |
| 2025-04-04 | 0 | 244,800 | 0 | 140,300 | 0 | 104,500 |
| 2025-03-28 | 0 | 252,900 | 0 | 144,700 | 0 | 108,200 |
| 2025-03-21 | 0 | 256,000 | 0 | 148,400 | 0 | 107,600 |
| 2025-03-14 | 0 | 255,000 | 0 | 145,500 | 0 | 109,500 |
| 2025-03-07 | 0 | 255,900 | 0 | 145,600 | 0 | 110,300 |
| 2025-02-28 | 0 | 265,200 | 0 | 146,000 | 0 | 119,200 |
| 2025-02-21 | 0 | 276,300 | 0 | 147,200 | 0 | 129,100 |
| 2025-02-14 | 0 | 267,500 | 0 | 137,000 | 0 | 130,500 |
| 2025-02-07 | 0 | 266,400 | 0 | 134,500 | 0 | 131,900 |
| 2025-01-31 | 0 | 261,600 | 0 | 131,300 | 0 | 130,300 |
| 2025-01-24 | 0 | 246,900 | 0 | 125,000 | 0 | 121,900 |
| 2025-01-17 | 0 | 256,200 | 0 | 125,000 | 0 | 131,200 |
| 2025-01-10 | 0 | 250,300 | 0 | 131,600 | 0 | 118,700 |
| 2024-12-27 | 0 | 249,600 | 0 | 134,200 | 0 | 115,400 |
| 2024-12-20 | 0 | 248,300 | 0 | 131,800 | 0 | 116,500 |
| 2024-12-13 | 0 | 233,200 | 0 | 131,800 | 0 | 101,400 |
| 2024-12-06 | 0 | 234,800 | 0 | 131,700 | 0 | 103,100 |
| 2024-11-29 | 0 | 227,600 | 0 | 137,800 | 0 | 89,800 |
| 2024-11-22 | 0 | 242,600 | 0 | 149,900 | 0 | 92,700 |
| 2024-11-15 | 0 | 231,400 | 0 | 137,100 | 0 | 94,300 |
| 2024-11-08 | 0 | 231,500 | 0 | 132,900 | 0 | 98,600 |
| 2024-11-01 | 0 | 230,500 | 0 | 132,900 | 0 | 97,600 |
| 2024-10-25 | 0 | 232,100 | 0 | 134,400 | 0 | 97,700 |
| 2024-10-18 | 0 | 233,600 | 0 | 134,700 | 0 | 98,900 |
| 2024-10-11 | 0 | 236,900 | 0 | 134,400 | 0 | 102,500 |
| 2024-10-04 | 0 | 237,500 | 0 | 134,200 | 0 | 103,300 |
| 2024-09-27 | 0 | 240,300 | 0 | 134,700 | 0 | 105,600 |
| 2024-09-20 | 0 | 238,400 | 0 | 137,500 | 0 | 100,900 |
| 2024-09-13 | 0 | 234,100 | 0 | 137,000 | 0 | 97,100 |
| 2024-09-06 | 0 | 234,700 | 0 | 136,800 | 0 | 97,900 |
| 2024-08-30 | 0 | 235,800 | 0 | 138,200 | 0 | 97,600 |
| 2024-08-23 | 0 | 233,100 | 0 | 138,700 | 0 | 94,400 |
| 2024-08-16 | 0 | 230,200 | 0 | 139,300 | 0 | 90,900 |
| 2024-08-09 | 0 | 250,100 | 0 | 135,100 | 0 | 115,000 |
| 2024-08-02 | 0 | 262,400 | 0 | 147,600 | 0 | 114,800 |
| 2024-07-26 | 0 | 268,300 | 0 | 150,900 | 0 | 117,400 |
| 2024-07-19 | 0 | 272,400 | 0 | 151,100 | 0 | 121,300 |
| 2024-07-12 | 0 | 269,700 | 0 | 151,700 | 0 | 118,000 |
| 2024-07-05 | 0 | 265,900 | 0 | 149,900 | 0 | 116,000 |
| 2024-06-28 | 0 | 258,200 | 0 | 149,200 | 0 | 109,000 |
| 2024-06-21 | 0 | 261,800 | 0 | 151,200 | 0 | 110,600 |
| 2024-06-14 | 0 | 274,400 | 0 | 151,700 | 0 | 122,700 |
| 2024-06-07 | 0 | 279,900 | 0 | 153,100 | 0 | 126,800 |
| 2024-05-31 | 0 | 303,900 | 0 | 157,400 | 0 | 146,500 |
| 2024-05-24 | 0 | 289,100 | 0 | 157,900 | 0 | 131,200 |
| 2024-05-17 | 0 | 290,900 | 0 | 157,300 | 0 | 133,600 |
| 2024-05-10 | 0 | 287,700 | 0 | 158,900 | 0 | 128,800 |
| 2024-05-02 | 0 | 282,900 | 0 | 155,600 | 0 | 127,300 |
| 2024-04-26 | 0 | 284,300 | 0 | 154,400 | 0 | 129,900 |
| 2024-04-19 | 0 | 291,700 | 0 | 167,800 | 0 | 123,900 |
| 2024-04-12 | 0 | 295,900 | 0 | 172,200 | 0 | 123,700 |
| 2024-04-05 | 0 | 289,500 | 0 | 168,100 | 0 | 121,400 |
| 2024-03-29 | 0 | 271,000 | 0 | 161,600 | 0 | 109,400 |
| 2024-03-22 | 0 | 270,000 | 0 | 162,000 | 0 | 108,000 |
| 2024-03-15 | 0 | 264,900 | 0 | 159,700 | 0 | 105,200 |
| 2024-03-08 | 0 | 268,900 | 0 | 163,800 | 0 | 105,100 |
| 2024-03-01 | 0 | 261,800 | 0 | 163,600 | 0 | 98,200 |
| 2024-02-22 | 0 | 260,000 | 0 | 160,400 | 0 | 99,600 |
| 2024-02-16 | 0 | 269,600 | 0 | 161,800 | 0 | 107,800 |
| 2024-02-09 | 0 | 256,200 | 0 | 148,300 | 0 | 107,900 |
| 2024-02-02 | 0 | 240,400 | 0 | 140,600 | 0 | 99,800 |
| 2024-01-26 | 0 | 240,300 | 0 | 139,700 | 0 | 100,600 |
| 2024-01-19 | 0 | 237,300 | 0 | 140,500 | 0 | 96,800 |
| 2024-01-12 | 0 | 240,000 | 0 | 139,700 | 0 | 100,300 |
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 |
|---|---|---|---|
| 1724 | 1 | シンクレイヤ株式会社 | 2025-06-06 15:28:36 |
| 1724 | 2 | IRに関するお問い合わせ｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:36 |
| 1724 | 2 | 電子公告｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:35 |
| 1724 | 2 | よくあるご質問｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:34 |
| 1724 | 2 | IRカレンダー｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:33 |
| 1724 | 2 | 適時開示資料｜IRライブラリー｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:31 |
| 1724 | 2 | シンクレイヤ株式会社 | 2024-06-19 12:09:30 |
| 1724 | 2 | 株式情報｜株式について｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:29 |
| 1724 | 2 | 財務ハイライト｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:28 |
| 1724 | 2 | トップメッセージ｜経営情報｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:27 |