| 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 | 701 | 706 | 698 | 701 | 7,400 | -5 | 99% | 100% | 296% | ▼▼ | 99% | 100% | 91% | 96% | 100% |
| 20240726 | 707 | 707 | 702 | 702 | 1,200 | 1 | 100% | 99% | 16% | ▲ | 101% | 98% | 87% | 96% | 100% |
| 20240729 | 703 | 708 | 703 | 707 | 1,700 | 5 | 101% | 101% | 142% | ▲▲ | 100% | 93% | 88% | 97% | 101% |
| 20240730 | 700 | 706 | 700 | 702 | 1,800 | -5 | 99% | 100% | 106% | ▼ | 101% | 85% | 88% | 96% | 100% |
| 20240731 | 702 | 706 | 702 | 706 | 900 | 4 | 101% | 101% | 50% | ▲ | 98% | 89% | 89% | 97% | 101% |
| 20240801 | 706 | 708 | 691 | 691 | 7,600 | -15 | 98% | 98% | 844% | ▼ | 97% | 93% | 95% | 95% | 100% |
| 20240802 | 670 | 674 | 649 | 652 | 15,100 | -39 | 94% | 97% | 199% | ▼▼ | 94% | 106% | 106% | 89% | 100% |
| 20240805 | 607 | 614 | 552 | 569 | 32,600 | -83 | 87% | 94% | 216% | ▼▼▼ | 101% | 108% | 108% | 78% | 100% |
| 20240806 | 593 | 614 | 591 | 600 | 31,100 | 31 | 105% | 101% | 95% | ▲ | 105% | 100% | 108% | 82% | 105% |
| 20240807 | 598 | 637 | 584 | 626 | 14,000 | 26 | 104% | 105% | 45% | ▲▲ | 99% | 96% | 103% | 87% | 110% |
| 20240808 | 625 | 633 | 616 | 620 | 7,000 | -6 | 99% | 99% | 50% | ▼ | 102% | 95% | 102% | 87% | 109% |
| 20240809 | 630 | 648 | 630 | 642 | 11,400 | 22 | 104% | 102% | 163% | ▲ | 99% | 100% | 107% | 90% | 113% |
| 20240813 | 600 | 607 | 580 | 593 | 73,800 | -49 | 92% | 99% | 647% | ▼ | 100% | 100% | 107% | 83% | 104% |
| 20240814 | 602 | 605 | 595 | 600 | 12,300 | 7 | 101% | 100% | 17% | ▲ | 100% | 100% | 107% | 84% | 105% |
| 20240815 | 603 | 603 | 596 | 600 | 9,700 | 0 | 100% | 100% | 79% | -- | 98% | 99% | 106% | 85% | 105% |
| 20240816 | 607 | 608 | 596 | 597 | 15,900 | -3 | 100% | 98% | 164% | ▼ | 99% | 100% | 106% | 84% | 105% |
| 20240819 | 605 | 605 | 598 | 598 | 10,200 | 1 | 100% | 99% | 64% | ▲ | 100% | 102% | 107% | 84% | 105% |
| 20240820 | 600 | 610 | 598 | 601 | 8,100 | 3 | 101% | 100% | 79% | ▲▲ | 100% | 103% | 106% | 85% | 106% |
| 20240821 | 601 | 614 | 599 | 602 | 3,400 | 1 | 100% | 100% | 42% | ▲▲▲ | 100% | 103% | 105% | 85% | 106% |
| 20240822 | 603 | 607 | 600 | 600 | 5,500 | -2 | 100% | 100% | 162% | ▼ | 100% | 104% | 106% | 85% | 105% |
| 20240823 | 603 | 609 | 600 | 603 | 3,800 | 3 | 101% | 100% | 69% | ▲ | 101% | 105% | 106% | 85% | 106% |
| 20240826 | 606 | 614 | 606 | 614 | 3,800 | 11 | 102% | 101% | 100% | ▲▲ | 100% | 104% | 104% | 87% | 108% |
| 20240827 | 619 | 623 | 615 | 618 | 5,800 | 4 | 101% | 100% | 153% | ▲▲▲ | 100% | 104% | 104% | 88% | 109% |
| 20240828 | 619 | 621 | 618 | 620 | 3,500 | 2 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 103% | 103% | 88% | 109% |
| 20240829 | 627 | 630 | 623 | 630 | 4,500 | 10 | 102% | 100% | 129% | ▲▲▲▲▲ | 100% | 100% | 102% | 91% | 111% |
| 20240830 | 637 | 650 | 630 | 639 | 9,600 | 9 | 101% | 100% | 213% | ▲▲▲▲▲▲ | 99% | 97% | 100% | 98% | 112% |
| 20240902 | 649 | 649 | 639 | 642 | 2,900 | 3 | 100% | 99% | 30% | ▲▲▲▲▲▲▲ | 99% | 96% | 100% | 100% | 113% |
| 20240903 | 648 | 650 | 640 | 643 | 3,700 | 1 | 100% | 99% | 128% | ▲▲▲▲▲▲▲▲ | 101% | 99% | 103% | 100% | 108% |
| 20240904 | 631 | 639 | 625 | 639 | 4,800 | -4 | 99% | 101% | 130% | ▼ | 100% | 98% | 104% | 99% | 108% |
| 20240905 | 630 | 645 | 629 | 632 | 4,100 | -7 | 99% | 100% | 85% | ▼▼ | 99% | 99% | 105% | 98% | 107% |
| 20240906 | 625 | 626 | 618 | 618 | 5,600 | -14 | 98% | 99% | 137% | ▼▼▼ | 102% | 102% | 108% | 96% | 104% |
| 20240909 | 610 | 623 | 610 | 623 | 1,400 | 5 | 101% | 102% | 25% | ▲ | 100% | 101% | 106% | 97% | 105% |
| 20240910 | 619 | 627 | 618 | 618 | 1,400 | -5 | 99% | 100% | 100% | ▼ | 98% | 102% | 106% | 96% | 104% |
| 20240911 | 620 | 620 | 605 | 607 | 2,100 | -11 | 98% | 98% | 150% | ▼▼ | 101% | 104% | 108% | 94% | 102% |
| 20240912 | 611 | 618 | 611 | 618 | 1,900 | 11 | 102% | 101% | 90% | ▲ | 100% | 103% | 106% | 96% | 104% |
| 20240913 | 620 | 620 | 620 | 620 | 100 | 2 | 100% | 100% | 5% | ▲▲ | 99% | 101% | 104% | 96% | 104% |
| 20240917 | 633 | 643 | 626 | 628 | 3,600 | 8 | 101% | 99% | 3600% | ▲▲▲ | 100% | 102% | 104% | 98% | 105% |
| 20240918 | 632 | 635 | 631 | 631 | 3,900 | 3 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 102% | 104% | 98% | 105% |
| 20240919 | 634 | 644 | 634 | 634 | 3,700 | 3 | 100% | 100% | 95% | ▲▲▲▲▲ | 100% | 101% | 103% | 99% | 106% |
| 20240920 | 642 | 642 | 635 | 641 | 1,300 | 7 | 101% | 100% | 35% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20240924 | 640 | 645 | 638 | 640 | 2,900 | -1 | 100% | 100% | 223% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20240925 | 641 | 646 | 638 | 643 | 6,000 | 3 | 100% | 100% | 207% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20240926 | 644 | 649 | 641 | 644 | 7,300 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20240927 | 647 | 647 | 639 | 647 | 3,000 | 3 | 100% | 100% | 41% | ▲▲▲ | 100% | 103% | 103% | 100% | 107% |
| 20240930 | 638 | 640 | 634 | 640 | 4,100 | -7 | 99% | 100% | 137% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20241001 | 642 | 650 | 641 | 645 | 3,000 | 5 | 101% | 100% | 73% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20241002 | 642 | 644 | 642 | 642 | 2,400 | -3 | 100% | 100% | 80% | ▼ | 100% | 101% | 102% | 99% | 106% |
| 20241003 | 645 | 650 | 644 | 646 | 6,700 | 4 | 101% | 100% | 279% | ▲ | 102% | 101% | 102% | 100% | 106% |
| 20241004 | 647 | 669 | 647 | 657 | 3,700 | 11 | 102% | 102% | 55% | ▲▲ | 98% | 99% | 98% | 100% | 108% |
| 20241007 | 662 | 662 | 651 | 652 | 3,400 | -5 | 99% | 98% | 92% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241008 | 657 | 658 | 651 | 652 | 2,000 | 0 | 100% | 99% | 59% | -- | 100% | 100% | 0% | 99% | 107% |
| 20241009 | 652 | 653 | 647 | 653 | 2,700 | 1 | 100% | 100% | 135% | ▲ | 99% | 100% | 0% | 99% | 108% |
| 20241010 | 655 | 659 | 650 | 651 | 2,000 | -2 | 100% | 99% | 74% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20241011 | 652 | 655 | 651 | 655 | 1,400 | 4 | 101% | 100% | 70% | ▲ | 101% | 102% | 0% | 100% | 106% |
| 20241015 | 647 | 652 | 639 | 651 | 5,500 | -4 | 99% | 101% | 393% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241016 | 651 | 654 | 649 | 653 | 1,100 | 2 | 100% | 100% | 20% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241017 | 652 | 656 | 650 | 651 | 3,900 | -2 | 100% | 100% | 355% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 651 | 653 | 648 | 653 | 2,800 | 2 | 100% | 100% | 72% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20241021 | 651 | 659 | 651 | 659 | 2,900 | 6 | 101% | 101% | 104% | ▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241022 | 658 | 658 | 652 | 652 | 4,600 | -7 | 99% | 99% | 159% | ▼ | % | % | % | 99% | 102% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 15:00 | シンクレイヤ | 2024年12月期 中間決算補足説明資料 |
| 20240809 | 15:00 | シンクレイヤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | シンクレイヤ | 2024年12月期第２四半期（中間期）連結業績予想と実績値の差異に関するお知らせ |
| 20240726 | 15:00 | シンクレイヤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240522 | 15:00 | シンクレイヤ | 譲渡制限付株式報酬としての自己株式の処分の振込完了に関するお知らせ |
| 20240514 | 15:00 | シンクレイヤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | シンクレイヤ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240423 | 15:00 | シンクレイヤ | 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 |
| 20240328 | 15:00 | シンクレイヤ | 執行役員人事に関するお知らせ |
| 20240315 | 15:00 | シンクレイヤ | 中期経営計画「PLAN2026 未来を切り拓く～継続的成長のための３つの柱～」策定に関するお知らせ |
| 20240305 | 15:00 | シンクレイヤ | 役員人事に関するお知らせ |
| 20240221 | 15:00 | シンクレイヤ | 2023年12月期 決算補足説明資料 |
| 20240214 | 15:00 | シンクレイヤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | シンクレイヤ | 連結業績予想値と決算値との差異及び剰余金の配当(増配)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 |
|---|---|---|---|
| 1724 | 1 | シンクレイヤ株式会社 | 2024-10-23 06:27:07 |
| 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 |