| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,648 | 2,648 | 2,595 | 2,615 | 10,100 | 12 | 100% | 99% | 146% | ▲▲▲▲ | 97% | 97% | 98% | 98% | 108% |
| 20240925 | 2,615 | 2,615 | 2,530 | 2,545 | 3,600 | -70 | 97% | 97% | 36% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20240926 | 2,550 | 2,590 | 2,550 | 2,572 | 3,500 | 27 | 101% | 101% | 97% | ▲ | 101% | 100% | 100% | 98% | 105% |
| 20240927 | 2,559 | 2,609 | 2,543 | 2,580 | 5,300 | 8 | 100% | 101% | 151% | ▲▲ | 99% | 103% | 102% | 98% | 106% |
| 20240930 | 2,489 | 2,526 | 2,455 | 2,471 | 14,100 | -109 | 96% | 99% | 266% | ▼ | 101% | 102% | 100% | 94% | 101% |
| 20241001 | 2,521 | 2,599 | 2,518 | 2,545 | 21,600 | 74 | 103% | 101% | 153% | ▲ | 99% | 101% | 98% | 97% | 104% |
| 20241002 | 2,545 | 2,579 | 2,508 | 2,511 | 38,200 | -34 | 99% | 99% | 177% | ▼ | 102% | 101% | 98% | 96% | 103% |
| 20241003 | 2,528 | 2,593 | 2,528 | 2,569 | 9,100 | 58 | 102% | 102% | 24% | ▲ | 99% | 99% | 97% | 98% | 105% |
| 20241004 | 2,569 | 2,611 | 2,547 | 2,547 | 12,700 | -22 | 99% | 99% | 140% | ▼ | 99% | 98% | 96% | 97% | 104% |
| 20241007 | 2,601 | 2,601 | 2,571 | 2,573 | 10,900 | 26 | 101% | 99% | 86% | ▲ | 98% | 98% | 96% | 98% | 105% |
| 20241008 | 2,590 | 2,590 | 2,533 | 2,541 | 4,900 | -32 | 99% | 98% | 45% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20241009 | 2,541 | 2,557 | 2,535 | 2,535 | 7,100 | -6 | 100% | 100% | 145% | ▼▼ | 100% | 99% | 99% | 97% | 104% |
| 20241010 | 2,545 | 2,553 | 2,535 | 2,549 | 5,400 | 14 | 101% | 100% | 76% | ▲ | 99% | 97% | 99% | 97% | 104% |
| 20241011 | 2,536 | 2,552 | 2,502 | 2,502 | 10,200 | -47 | 98% | 99% | 189% | ▼ | 101% | 99% | 99% | 96% | 101% |
| 20241015 | 2,522 | 2,584 | 2,522 | 2,550 | 20,000 | 48 | 102% | 101% | 196% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241016 | 2,501 | 2,528 | 2,501 | 2,510 | 6,400 | -40 | 98% | 100% | 32% | ▼ | 98% | 98% | 100% | 96% | 102% |
| 20241017 | 2,507 | 2,511 | 2,433 | 2,455 | 21,600 | -55 | 98% | 98% | 338% | ▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241018 | 2,465 | 2,467 | 2,428 | 2,464 | 6,700 | 9 | 100% | 100% | 31% | ▲ | 101% | 99% | 102% | 94% | 100% |
| 20241021 | 2,464 | 2,510 | 2,450 | 2,490 | 11,100 | 26 | 101% | 101% | 166% | ▲▲ | 98% | 97% | 101% | 95% | 101% |
| 20241022 | 2,500 | 2,520 | 2,440 | 2,460 | 7,200 | -30 | 99% | 98% | 65% | ▼ | 98% | 100% | 103% | 94% | 100% |
| 20241023 | 2,459 | 2,459 | 2,400 | 2,408 | 9,800 | -52 | 98% | 98% | 136% | ▼▼ | 101% | 103% | 106% | 93% | 100% |
| 20241024 | 2,398 | 2,431 | 2,361 | 2,431 | 5,600 | 23 | 101% | 101% | 57% | ▲ | 99% | 103% | 107% | 94% | 101% |
| 20241025 | 2,421 | 2,431 | 2,375 | 2,407 | 7,500 | -24 | 99% | 99% | 134% | ▼ | 101% | 104% | 108% | 93% | 100% |
| 20241028 | 2,400 | 2,447 | 2,381 | 2,427 | 6,700 | 20 | 101% | 101% | 89% | ▲ | 102% | 103% | 108% | 94% | 101% |
| 20241029 | 2,405 | 2,464 | 2,405 | 2,464 | 3,800 | 37 | 102% | 102% | 57% | ▲▲ | 100% | 100% | 105% | 96% | 102% |
| 20241030 | 2,468 | 2,498 | 2,468 | 2,480 | 1,800 | 16 | 101% | 100% | 47% | ▲▲▲ | 100% | 101% | 105% | 96% | 103% |
| 20241031 | 2,478 | 2,490 | 2,478 | 2,490 | 1,900 | 10 | 100% | 100% | 106% | ▲▲▲▲ | 99% | 102% | 106% | 97% | 103% |
| 20241101 | 2,451 | 2,451 | 2,428 | 2,438 | 4,700 | -52 | 98% | 99% | 247% | ▼ | 101% | 103% | 107% | 95% | 101% |
| 20241105 | 2,438 | 2,473 | 2,436 | 2,473 | 2,100 | 35 | 101% | 101% | 45% | ▲ | 100% | 100% | 106% | 96% | 103% |
| 20241106 | 2,450 | 2,496 | 2,445 | 2,460 | 1,700 | -13 | 99% | 100% | 81% | ▼ | 101% | 101% | 105% | 96% | 102% |
| 20241107 | 2,475 | 2,511 | 2,475 | 2,508 | 3,800 | 48 | 102% | 101% | 224% | ▲ | 100% | 99% | 104% | 98% | 104% |
| 20241108 | 2,508 | 2,520 | 2,490 | 2,505 | 5,400 | -3 | 100% | 100% | 142% | ▼ | 97% | 99% | 104% | 98% | 104% |
| 20241111 | 2,508 | 2,517 | 2,435 | 2,438 | 24,100 | -67 | 97% | 97% | 446% | ▼▼ | 100% | 103% | 105% | 96% | 101% |
| 20241112 | 2,446 | 2,529 | 2,446 | 2,457 | 7,700 | 19 | 101% | 100% | 32% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20241113 | 2,505 | 2,544 | 2,473 | 2,490 | 10,900 | 33 | 101% | 99% | 142% | ▲▲ | 100% | 102% | 101% | 99% | 103% |
| 20241114 | 2,490 | 2,510 | 2,464 | 2,490 | 8,000 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 100% | 99% | 103% |
| 20241115 | 2,490 | 2,509 | 2,458 | 2,491 | 5,900 | 1 | 100% | 100% | 74% | ▲ | 101% | 104% | 100% | 99% | 103% |
| 20241118 | 2,492 | 2,519 | 2,472 | 2,516 | 5,700 | 25 | 101% | 101% | 97% | ▲▲ | 99% | 103% | 99% | 100% | 105% |
| 20241119 | 2,517 | 2,517 | 2,487 | 2,487 | 2,700 | -29 | 99% | 99% | 47% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20241120 | 2,537 | 2,544 | 2,487 | 2,543 | 7,100 | 56 | 102% | 100% | 263% | ▲ | 102% | 102% | 99% | 100% | 106% |
| 20241121 | 2,500 | 2,558 | 2,500 | 2,545 | 3,300 | 2 | 100% | 102% | 46% | ▲▲ | 100% | 97% | 95% | 100% | 106% |
| 20241122 | 2,592 | 2,620 | 2,561 | 2,599 | 9,100 | 54 | 102% | 100% | 276% | ▲▲▲ | 99% | 96% | 94% | 100% | 108% |
| 20241125 | 2,619 | 2,640 | 2,571 | 2,601 | 30,100 | 2 | 100% | 99% | 331% | ▲▲▲▲ | 99% | 96% | 95% | 100% | 107% |
| 20241126 | 2,593 | 2,593 | 2,546 | 2,558 | 4,300 | -43 | 98% | 99% | 14% | ▼ | 97% | 98% | 97% | 98% | 105% |
| 20241127 | 2,550 | 2,550 | 2,476 | 2,485 | 5,300 | -73 | 97% | 97% | 123% | ▼▼ | 101% | 100% | 99% | 96% | 102% |
| 20241128 | 2,490 | 2,521 | 2,484 | 2,510 | 4,800 | 25 | 101% | 101% | 91% | ▲ | 99% | 100% | 98% | 97% | 103% |
| 20241129 | 2,510 | 2,512 | 2,483 | 2,483 | 4,100 | -27 | 99% | 99% | 85% | ▼ | 100% | 100% | 99% | 95% | 102% |
| 20241202 | 2,496 | 2,520 | 2,480 | 2,498 | 1,900 | 15 | 101% | 100% | 46% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241203 | 2,485 | 2,518 | 2,482 | 2,492 | 1,900 | -6 | 100% | 100% | 100% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20241204 | 2,493 | 2,502 | 2,493 | 2,502 | 300 | 10 | 100% | 100% | 16% | ▲ | 99% | 98% | 98% | 96% | 103% |
| 20241205 | 2,516 | 2,516 | 2,486 | 2,486 | 800 | -16 | 99% | 99% | 267% | ▼ | 98% | 97% | 98% | 96% | 102% |
| 20241206 | 2,516 | 2,516 | 2,430 | 2,455 | 7,100 | -31 | 99% | 98% | 888% | ▼▼ | 101% | 100% | 0% | 94% | 101% |
| 20241209 | 2,451 | 2,472 | 2,433 | 2,466 | 4,700 | 11 | 100% | 101% | 66% | ▲ | 99% | 98% | 0% | 95% | 100% |
| 20241210 | 2,474 | 2,475 | 2,441 | 2,459 | 6,000 | -7 | 100% | 99% | 128% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241211 | 2,459 | 2,470 | 2,410 | 2,444 | 12,000 | -15 | 99% | 99% | 200% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241212 | 2,445 | 2,479 | 2,441 | 2,441 | 4,100 | -3 | 100% | 100% | 34% | ▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241213 | 2,440 | 2,459 | 2,404 | 2,410 | 8,100 | -31 | 99% | 99% | 198% | ▼▼▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20241216 | 2,411 | 2,466 | 2,411 | 2,435 | 52,700 | 25 | 101% | 101% | 651% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20241217 | 2,465 | 2,465 | 2,440 | 2,440 | 700 | 5 | 100% | 99% | 1% | ▲▲ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 2,436 | 2,476 | 2,414 | 2,470 | 8,100 | 30 | 101% | 101% | 1157% | ▲▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241219 | 2,455 | 2,499 | 2,428 | 2,453 | 10,600 | -17 | 99% | 100% | 131% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241220 | 2,503 | 2,503 | 2,443 | 2,455 | 4,100 | 2 | 100% | 98% | 39% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 114,400 | 0 | 83,700 | 0 | 30,700 |
| 2024-12-06 | 0 | 106,400 | 0 | 81,100 | 0 | 25,300 |
| 2024-11-29 | 0 | 104,800 | 0 | 80,000 | 0 | 24,800 |
| 2024-11-22 | 0 | 130,200 | 0 | 105,500 | 0 | 24,700 |
| 2024-11-15 | 0 | 134,100 | 0 | 102,800 | 0 | 31,300 |
| 2024-11-08 | 0 | 134,400 | 0 | 104,200 | 0 | 30,200 |
| 2024-11-01 | 0 | 134,500 | 0 | 104,700 | 0 | 29,800 |
| 2024-10-25 | 0 | 139,800 | 0 | 108,600 | 0 | 31,200 |
| 2024-10-18 | 0 | 139,200 | 0 | 107,000 | 0 | 32,200 |
| 2024-10-11 | 0 | 136,400 | 0 | 106,300 | 0 | 30,100 |
| 2024-10-04 | 0 | 134,900 | 0 | 102,800 | 0 | 32,100 |
| 2024-09-27 | 0 | 170,800 | 0 | 135,700 | 0 | 35,100 |
| 2024-09-20 | 0 | 176,000 | 0 | 139,400 | 0 | 36,600 |
| 2024-09-13 | 0 | 216,400 | 0 | 177,800 | 0 | 38,600 |
| 2024-09-06 | 0 | 210,600 | 0 | 163,600 | 0 | 47,000 |
| 2024-08-30 | 0 | 196,700 | 0 | 155,400 | 0 | 41,300 |
| 2024-08-23 | 0 | 194,200 | 0 | 154,200 | 0 | 40,000 |
| 2024-08-16 | 0 | 195,000 | 0 | 154,500 | 0 | 40,500 |
| 2024-08-09 | 0 | 194,200 | 0 | 150,700 | 0 | 43,500 |
| 2024-08-02 | 0 | 227,600 | 0 | 179,000 | 0 | 48,600 |
| 2024-07-26 | 0 | 189,400 | 0 | 144,700 | 0 | 44,700 |
| 2024-07-19 | 0 | 190,300 | 0 | 145,500 | 0 | 44,800 |
| 2024-07-12 | 0 | 193,100 | 0 | 145,500 | 0 | 47,600 |
| 2024-07-05 | 0 | 194,200 | 0 | 145,100 | 0 | 49,100 |
| 2024-06-28 | 0 | 192,400 | 0 | 143,400 | 0 | 49,000 |
| 2024-06-21 | 0 | 191,300 | 0 | 144,600 | 0 | 46,700 |
| 2024-06-14 | 0 | 198,700 | 0 | 141,700 | 0 | 57,000 |
| 2024-06-07 | 0 | 196,400 | 0 | 137,500 | 0 | 58,900 |
| 2024-05-31 | 0 | 200,700 | 0 | 140,100 | 0 | 60,600 |
| 2024-05-24 | 0 | 193,500 | 0 | 137,600 | 0 | 55,900 |
| 2024-05-17 | 0 | 198,400 | 0 | 135,500 | 0 | 62,900 |
| 2024-05-10 | 0 | 186,500 | 0 | 135,900 | 0 | 50,600 |
| 2024-05-02 | 0 | 181,500 | 0 | 132,900 | 0 | 48,600 |
| 2024-04-26 | 0 | 180,600 | 0 | 130,800 | 0 | 49,800 |
| 2024-04-19 | 0 | 175,500 | 0 | 129,100 | 0 | 46,400 |
| 2024-04-12 | 0 | 184,800 | 0 | 137,400 | 0 | 47,400 |
| 2024-04-05 | 0 | 183,900 | 0 | 144,000 | 0 | 39,900 |
| 2024-03-29 | 0 | 191,100 | 0 | 151,800 | 0 | 39,300 |
| 2024-03-22 | 0 | 186,500 | 0 | 149,600 | 0 | 36,900 |
| 2024-03-15 | 0 | 185,000 | 0 | 146,300 | 0 | 38,700 |
| 2024-03-08 | 0 | 179,700 | 0 | 145,900 | 0 | 33,800 |
| 2024-03-01 | 0 | 175,900 | 0 | 143,000 | 0 | 32,900 |
| 2024-02-22 | 0 | 180,900 | 0 | 144,000 | 0 | 36,900 |
| 2024-02-16 | 0 | 183,600 | 0 | 143,700 | 0 | 39,900 |
| 2024-02-09 | 0 | 181,700 | 0 | 143,500 | 0 | 38,200 |
| 2024-02-02 | 0 | 190,800 | 0 | 144,400 | 0 | 46,400 |
| 2024-01-26 | 0 | 192,700 | 0 | 148,400 | 0 | 44,300 |
| 2024-01-19 | 0 | 188,100 | 0 | 147,600 | 0 | 40,500 |
| 2024-01-12 | 0 | 195,300 | 0 | 148,200 | 0 | 47,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | シンデンハイテク | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | シンデンハイテク | 2024年度 第2四半期決算説明資料 |
| 20241018 | 10:00 | シンデンハイテク | 自己株式取得状況及び取得終了に関するお知らせ |
| 20241002 | 10:00 | シンデンハイテク | 自己株式取得状況に関するお知らせ |
| 20240903 | 10:30 | シンデンハイテク | 自己株式取得状況に関するお知らせ |
| 20240826 | 15:00 | シンデンハイテク | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:00 | シンデンハイテク | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | シンデンハイテク | 2024年度 第１四半期決算説明資料 |
| 20240521 | 15:00 | シンデンハイテク | 取締役の異動に関するお知らせ |
| 20240510 | 15:00 | シンデンハイテク | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | シンデンハイテク | 2024年３月期 決算短信[日本基準]（連結） |
| 20240510 | 15:00 | シンデンハイテク | 2024年３月期（2023年度）決算説明資料 |
| 20240208 | 15:00 | シンデンハイテク | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | シンデンハイテク | 2023年度 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T5P7 | 350 | 2024-03-28 10:00 | シンデン・ハイテックス株式会社 | 貝塚 進 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3131 | 1 | エレクトロニクス・電子部品の専門商社 | シンデン・ハイテックス株式会社 | 2024-12-21 17:27:27 |
| 3131 | 2 | IR情報 | IR資料室 | 決算補足資料 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:20 |
| 3131 | 2 | IR情報 | IR資料室 | 決算説明会資料 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:19 |
| 3131 | 2 | IR情報 |免責事項| シンデン・ハイテックス株式会社 | 2024-06-19 02:26:18 |
| 3131 | 2 | IR情報 | 株式情報 | 電子公告 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:17 |
| 3131 | 2 | IR情報 | 株式情報 | 定款・株式取扱規則 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:16 |
| 3131 | 2 | IR情報 | 株式情報 | 株主総会 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:14 |
| 3131 | 2 | IR情報 | 株式情報 | 株式基本情報 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:13 |
| 3131 | 2 | IR情報 | IRカレンダー | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:12 |
| 3131 | 2 | IR情報 | IR資料室 | 有価証券報告書 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:11 |