| 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 | 672 | 676 | 630 | 631 | 541,700 | -41 | 94% | 94% | 40% | ▼▼ | 102% | 117% | 169% | 68% | 100% |
| 20250311 | 611 | 628 | 600 | 626 | 454,600 | -5 | 99% | 102% | 84% | ▼▼▼ | 106% | 103% | 167% | 68% | 100% |
| 20250312 | 686 | 726 | 674 | 726 | 1,061,200 | 100 | 116% | 106% | 233% | ▲ | 97% | 98% | 161% | 78% | 116% |
| 20250313 | 714 | 759 | 691 | 693 | 1,392,100 | -33 | 95% | 97% | 131% | ▼ | 102% | 96% | 163% | 75% | 111% |
| 20250314 | 703 | 744 | 677 | 716 | 845,200 | 23 | 103% | 102% | 61% | ▲ | 99% | 95% | 166% | 90% | 114% |
| 20250317 | 716 | 735 | 705 | 709 | 564,800 | -7 | 99% | 99% | 67% | ▼ | 97% | 102% | 164% | 89% | 113% |
| 20250318 | 722 | 722 | 694 | 702 | 300,400 | -7 | 99% | 97% | 53% | ▼▼ | 98% | 107% | 199% | 88% | 112% |
| 20250319 | 687 | 703 | 670 | 676 | 409,800 | -26 | 96% | 98% | 136% | ▼▼▼ | 102% | 106% | 208% | 85% | 108% |
| 20250321 | 664 | 681 | 664 | 678 | 310,000 | 2 | 100% | 102% | 76% | ▲ | 99% | 108% | 205% | 85% | 108% |
| 20250324 | 674 | 680 | 658 | 668 | 275,900 | -10 | 99% | 99% | 89% | ▼ | 107% | 111% | 201% | 84% | 107% |
| 20250325 | 688 | 766 | 679 | 733 | 3,707,000 | 65 | 110% | 107% | 1344% | ▲ | 97% | 105% | 189% | 92% | 117% |
| 20250326 | 729 | 738 | 690 | 706 | 984,900 | -27 | 96% | 97% | 27% | ▼ | 99% | 127% | 199% | 95% | 113% |
| 20250327 | 694 | 709 | 680 | 688 | 450,700 | -18 | 97% | 99% | 46% | ▼▼ | 105% | 133% | 200% | 94% | 110% |
| 20250328 | 690 | 736 | 682 | 726 | 688,100 | 38 | 106% | 105% | 153% | ▲ | 106% | 127% | 190% | 99% | 116% |
| 20250331 | 725 | 813 | 720 | 765 | 2,468,500 | 39 | 105% | 106% | 359% | ▲▲ | 95% | 135% | 180% | 100% | 122% |
| 20250401 | 766 | 784 | 725 | 731 | 776,700 | -34 | 96% | 95% | 31% | ▼ | 113% | 132% | 177% | 96% | 117% |
| 20250402 | 780 | 881 | 780 | 879 | 5,604,400 | 148 | 120% | 113% | 722% | ▲ | 111% | 139% | 167% | 100% | 140% |
| 20250403 | 827 | 1,016 | 824 | 920 | 6,963,300 | 41 | 105% | 111% | 124% | ▲▲ | 98% | 127% | 142% | 100% | 147% |
| 20250404 | 905 | 971 | 840 | 884 | 3,651,500 | -36 | 96% | 98% | 52% | ▼ | 106% | 115% | 132% | 96% | 141% |
| 20250408 | 972 | 1,061 | 939 | 1,032 | 5,497,800 | 148 | 117% | 106% | 151% | ▲ | 93% | 111% | 120% | 100% | 165% |
| 20250409 | 1,070 | 1,077 | 962 | 998 | 3,782,000 | -34 | 97% | 93% | 69% | ▼ | 107% | 111% | 119% | 97% | 159% |
| 20250410 | 1,073 | 1,148 | 1,061 | 1,148 | 2,475,700 | 150 | 115% | 107% | 65% | ▲ | 97% | 119% | 112% | 100% | 172% |
| 20250411 | 1,148 | 1,248 | 1,082 | 1,115 | 6,419,700 | -33 | 97% | 97% | 259% | ▼ | 92% | 123% | 114% | 97% | 167% |
| 20250414 | 1,119 | 1,165 | 993 | 1,030 | 3,245,100 | -85 | 92% | 92% | 51% | ▼▼ | 109% | 127% | 138% | 90% | 154% |
| 20250415 | 1,090 | 1,318 | 1,074 | 1,187 | 8,003,300 | 157 | 115% | 109% | 247% | ▲ | 94% | 102% | 138% | 100% | 178% |
| 20250416 | 1,247 | 1,247 | 1,133 | 1,168 | 4,754,400 | -19 | 98% | 94% | 59% | ▼ | 113% | 100% | 141% | 98% | 175% |
| 20250417 | 1,215 | 1,372 | 1,202 | 1,370 | 9,393,700 | 202 | 117% | 113% | 198% | ▲ | 102% | 93% | 127% | 100% | 205% |
| 20250418 | 1,352 | 1,404 | 1,285 | 1,381 | 5,649,500 | 11 | 101% | 102% | 60% | ▲▲ | 90% | 89% | 121% | 100% | 207% |
| 20250421 | 1,415 | 1,419 | 1,250 | 1,273 | 4,347,600 | -108 | 92% | 90% | 77% | ▼ | 97% | 101% | 137% | 92% | 191% |
| 20250422 | 1,248 | 1,262 | 1,165 | 1,211 | 2,650,200 | -62 | 95% | 97% | 61% | ▼▼ | 95% | 97% | 136% | 88% | 176% |
| 20250423 | 1,257 | 1,273 | 1,181 | 1,198 | 1,589,200 | -13 | 99% | 95% | 60% | ▼▼▼ | 105% | 107% | 143% | 87% | 174% |
| 20250424 | 1,198 | 1,320 | 1,192 | 1,260 | 4,503,200 | 62 | 105% | 105% | 283% | ▲ | 99% | 100% | 134% | 91% | 183% |
| 20250425 | 1,280 | 1,359 | 1,250 | 1,261 | 3,163,400 | 1 | 100% | 99% | 70% | ▲▲ | 95% | 100% | 137% | 91% | 174% |
| 20250428 | 1,251 | 1,265 | 1,189 | 1,189 | 1,287,600 | -72 | 94% | 95% | 41% | ▼ | 104% | 94% | 146% | 86% | 163% |
| 20250430 | 1,178 | 1,246 | 1,170 | 1,221 | 888,700 | 32 | 103% | 104% | 69% | ▲ | 106% | 91% | 140% | 88% | 167% |
| 20250501 | 1,210 | 1,289 | 1,193 | 1,281 | 1,268,300 | 60 | 105% | 106% | 143% | ▲▲ | 96% | 90% | 130% | 93% | 146% |
| 20250502 | 1,305 | 1,325 | 1,221 | 1,251 | 1,364,900 | -30 | 98% | 96% | 108% | ▼ | 88% | 97% | 145% | 91% | 142% |
| 20250507 | 1,220 | 1,220 | 1,063 | 1,073 | 2,352,100 | -178 | 86% | 88% | 172% | ▼▼ | 101% | 109% | 162% | 78% | 121% |
| 20250508 | 1,098 | 1,118 | 1,035 | 1,105 | 1,362,200 | 32 | 103% | 101% | 58% | ▲ | 100% | 136% | 161% | 80% | 111% |
| 20250509 | 1,104 | 1,121 | 1,071 | 1,101 | 578,200 | -4 | 100% | 100% | 42% | ▼ | 107% | 156% | 162% | 80% | 110% |
| 20250512 | 1,100 | 1,179 | 1,093 | 1,178 | 1,275,700 | 77 | 107% | 107% | 221% | ▲ | 97% | 145% | 150% | 85% | 114% |
| 20250513 | 1,183 | 1,188 | 1,133 | 1,150 | 516,500 | -28 | 98% | 97% | 40% | ▼ | 105% | 148% | 155% | 83% | 112% |
| 20250514 | 1,145 | 1,205 | 1,140 | 1,199 | 771,800 | 49 | 104% | 105% | 149% | ▲ | 122% | 138% | 145% | 87% | 116% |
| 20250515 | 1,227 | 1,499 | 1,206 | 1,499 | 7,571,100 | 300 | 125% | 122% | 981% | ▲▲ | 111% | 109% | 115% | 100% | 140% |
| 20250516 | 1,549 | 1,757 | 1,539 | 1,715 | 8,473,500 | 216 | 114% | 111% | 112% | ▲▲▲ | 98% | 95% | 106% | 100% | 160% |
| 20250519 | 1,675 | 1,784 | 1,632 | 1,638 | 1,976,400 | -77 | 96% | 98% | 23% | ▼ | 104% | 94% | 109% | 96% | 153% |
| 20250520 | 1,632 | 1,756 | 1,608 | 1,693 | 2,714,700 | 55 | 103% | 104% | 137% | ▲ | 98% | 87% | 103% | 99% | 158% |
| 20250521 | 1,728 | 1,815 | 1,678 | 1,690 | 3,838,300 | -3 | 100% | 98% | 141% | ▼ | 96% | 96% | 101% | 99% | 158% |
| 20250522 | 1,666 | 1,682 | 1,563 | 1,594 | 1,597,500 | -96 | 94% | 96% | 42% | ▼▼ | 98% | 101% | 95% | 93% | 149% |
| 20250523 | 1,578 | 1,638 | 1,530 | 1,539 | 1,301,100 | -55 | 97% | 98% | 81% | ▼▼▼ | 96% | 96% | 0% | 90% | 143% |
| 20250526 | 1,559 | 1,591 | 1,492 | 1,498 | 859,600 | -41 | 97% | 96% | 66% | ▼▼▼▼ | 101% | 103% | 0% | 87% | 140% |
| 20250527 | 1,498 | 1,522 | 1,440 | 1,506 | 895,700 | 8 | 101% | 101% | 104% | ▲ | 104% | 116% | 0% | 88% | 140% |
| 20250528 | 1,531 | 1,665 | 1,522 | 1,598 | 2,850,000 | 92 | 106% | 104% | 318% | ▲▲ | 94% | 111% | 0% | 93% | 149% |
| 20250529 | 1,598 | 1,641 | 1,502 | 1,503 | 1,159,300 | -95 | 94% | 94% | 41% | ▼ | 101% | 120% | 0% | 88% | 140% |
| 20250530 | 1,481 | 1,507 | 1,430 | 1,502 | 1,279,200 | -1 | 100% | 101% | 110% | ▼▼ | 103% | 112% | 0% | 88% | 140% |
| 20250602 | 1,499 | 1,605 | 1,487 | 1,540 | 1,172,900 | 38 | 103% | 103% | 92% | ▲ | 114% | 96% | 0% | 90% | 144% |
| 20250603 | 1,560 | 1,813 | 1,545 | 1,775 | 3,335,500 | 235 | 115% | 114% | 284% | ▲▲ | 98% | 0% | 0% | 100% | 165% |
| 20250604 | 1,821 | 1,944 | 1,764 | 1,777 | 3,886,200 | 2 | 100% | 98% | 117% | ▲▲▲ | 95% | 0% | 0% | 100% | 161% |
| 20250605 | 1,770 | 1,774 | 1,661 | 1,677 | 1,036,700 | -100 | 94% | 95% | 27% | ▼ | 92% | 0% | 0% | 94% | 152% |
| 20250606 | 1,637 | 1,639 | 1,478 | 1,500 | 2,178,500 | -177 | 89% | 92% | 210% | ▼▼ | % | % | % | 84% | 130% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:30 | Ｇ－Ｓｙｎｓ | 2025年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20250514 | 15:30 | Ｇ－Ｓｙｎｓ | 2025年12月期第１四半期決算説明資料 |
| 20250514 | 15:30 | Ｇ－Ｓｙｎｓ | 2025年12月期第１四半期決算説明資料（ノート付） |
| 20250514 | 15:30 | Ｇ－Ｓｙｎｓ | 特別利益（契約損失引当金戻入益）の計上に関するお知らせ |
| 20250430 | 15:30 | Ｇ－Ｓｙｎｓ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20250331 | 18:00 | Ｇ－Ｓｙｎｓ | 事業計画及び成長可能性に関する事項 |
| 20250331 | 08:30 | Ｇ－Ｓｙｎｓ | 入札案件（内閣府実証）の落札に関するお知らせ |
| 20250327 | 15:30 | Ｇ－Ｓｙｎｓ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20250306 | 17:00 | Ｇ－Ｓｙｎｓ | 補助金（宇宙戦略基金）の交付決定に関するお知らせ |
| 20250228 | 15:30 | Ｇ－Ｓｙｎｓ | （開示事項の経過）営業外費用（シンジケートローン手数料）の計上に関するお知らせ |
| 20250219 | 15:30 | Ｇ－Ｓｙｎｓ | シンジケートローン契約締結に関するお知らせ |
| 20250214 | 18:30 | Ｇ－Ｓｙｎｓ | 2024年12月期通期決算説明資料 |
| 20250214 | 15:30 | Ｇ－Ｓｙｎｓ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250129 | 19:00 | Ｇ－Ｓｙｎｓ | 米国子会社の設立について |
| 20250110 | 17:15 | Ｇ－Ｓｙｎｓ | 第三者割当増資の結果に関するお知らせ |
| 20241223 | 08:30 | Ｇ－Ｓｙｎｓ | 自社６機目の小型SAR衛星StriXシリーズ打上げ完了に関するお知らせ |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 事業計画及び成長可能性に関する事項 |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA0A | 350 | 2025-02-21 12:22 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V6SV | 350 | 2025-02-07 10:37 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V49M | 350 | 2025-01-22 11:40 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UZVU | 350 | 2024-12-26 16:00 | 株式会社Synspective | ジャフコ グループ株式会社 | 大量保有報告書 |
| S100V09T | 350 | 2024-12-26 09:05 | 株式会社Synspective | 清水建設株式会社 | 大量保有報告書 |
| S100UZML | 350 | 2024-12-25 17:03 | 株式会社Synspective | 株式会社エースタート | 大量保有報告書 |
| S100UZWG | 350 | 2024-12-25 16:21 | 株式会社Synspective | 新井 元行 | 大量保有報告書 |
| S100UZ3D | 350 | 2024-12-23 12:52 | 株式会社Synspective | 三菱電機株式会社 | 大量保有報告書 |