| 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 | 493 | 499 | 487 | 490 | 89,300 | -11 | 98% | 99% | 139% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20240726 | 497 | 507 | 496 | 498 | 82,700 | 8 | 102% | 100% | 93% | ▲ | 102% | 96% | 97% | 93% | 102% |
| 20240729 | 509 | 520 | 505 | 520 | 44,100 | 22 | 104% | 102% | 53% | ▲▲ | 97% | 87% | 97% | 97% | 106% |
| 20240730 | 512 | 512 | 498 | 498 | 153,100 | -22 | 96% | 97% | 347% | ▼ | 100% | 85% | 99% | 93% | 102% |
| 20240731 | 496 | 500 | 491 | 498 | 69,700 | 0 | 100% | 100% | 46% | -- | 98% | 94% | 99% | 93% | 102% |
| 20240801 | 500 | 501 | 483 | 491 | 107,900 | -7 | 99% | 98% | 155% | ▼ | 93% | 99% | 105% | 92% | 100% |
| 20240802 | 475 | 475 | 443 | 443 | 198,800 | -48 | 90% | 93% | 184% | ▼▼ | 93% | 111% | 124% | 83% | 100% |
| 20240805 | 420 | 434 | 385 | 391 | 203,100 | -52 | 88% | 93% | 102% | ▼▼▼ | 100% | 115% | 126% | 73% | 100% |
| 20240806 | 422 | 434 | 410 | 423 | 158,100 | 32 | 108% | 100% | 78% | ▲ | 113% | 120% | 128% | 79% | 108% |
| 20240807 | 415 | 491 | 415 | 469 | 576,900 | 46 | 111% | 113% | 365% | ▲▲ | 100% | 109% | 117% | 88% | 120% |
| 20240808 | 453 | 465 | 446 | 453 | 95,200 | -16 | 97% | 100% | 17% | ▼ | 102% | 106% | 115% | 85% | 116% |
| 20240809 | 460 | 470 | 446 | 467 | 110,300 | 14 | 103% | 102% | 116% | ▲ | 96% | 96% | 105% | 87% | 119% |
| 20240813 | 507 | 507 | 475 | 487 | 130,600 | 20 | 104% | 96% | 118% | ▲▲ | 101% | 100% | 108% | 91% | 125% |
| 20240814 | 493 | 499 | 475 | 496 | 63,000 | 9 | 102% | 101% | 48% | ▲▲▲ | 99% | 101% | 108% | 93% | 127% |
| 20240815 | 490 | 498 | 481 | 483 | 53,900 | -13 | 97% | 99% | 86% | ▼ | 99% | 97% | 108% | 91% | 124% |
| 20240816 | 491 | 491 | 475 | 486 | 134,600 | 3 | 101% | 99% | 250% | ▲ | 96% | 99% | 110% | 93% | 124% |
| 20240819 | 481 | 481 | 460 | 464 | 191,500 | -22 | 95% | 96% | 142% | ▼ | 103% | 102% | 111% | 89% | 119% |
| 20240820 | 480 | 495 | 473 | 493 | 139,400 | 29 | 106% | 103% | 73% | ▲ | 99% | 102% | 110% | 95% | 126% |
| 20240821 | 482 | 484 | 476 | 478 | 49,500 | -15 | 97% | 99% | 36% | ▼ | 99% | 103% | 112% | 92% | 122% |
| 20240822 | 478 | 478 | 470 | 474 | 65,000 | -4 | 99% | 99% | 131% | ▼▼ | 99% | 104% | 113% | 91% | 121% |
| 20240823 | 472 | 473 | 466 | 468 | 50,300 | -6 | 99% | 99% | 77% | ▼▼▼ | 103% | 106% | 113% | 90% | 120% |
| 20240826 | 473 | 489 | 470 | 489 | 94,500 | 21 | 104% | 103% | 188% | ▲ | 102% | 107% | 111% | 94% | 125% |
| 20240827 | 484 | 493 | 482 | 492 | 49,500 | 3 | 101% | 102% | 52% | ▲▲ | 98% | 108% | 109% | 99% | 126% |
| 20240828 | 493 | 494 | 483 | 484 | 40,800 | -8 | 98% | 98% | 82% | ▼ | 101% | 110% | 111% | 97% | 124% |
| 20240829 | 482 | 497 | 482 | 489 | 40,100 | 5 | 101% | 101% | 98% | ▲ | 103% | 103% | 110% | 99% | 125% |
| 20240830 | 487 | 507 | 485 | 500 | 118,700 | 11 | 102% | 103% | 296% | ▲▲ | 97% | 93% | 100% | 100% | 128% |
| 20240902 | 535 | 541 | 516 | 519 | 198,700 | 19 | 104% | 97% | 167% | ▲▲▲ | 102% | 96% | 103% | 100% | 133% |
| 20240903 | 520 | 536 | 517 | 531 | 127,500 | 12 | 102% | 102% | 64% | ▲▲▲▲ | 98% | 99% | 104% | 100% | 126% |
| 20240904 | 513 | 515 | 501 | 501 | 147,100 | -30 | 94% | 98% | 115% | ▼ | 100% | 102% | 107% | 94% | 111% |
| 20240905 | 498 | 510 | 492 | 498 | 73,600 | -3 | 99% | 100% | 50% | ▼▼ | 99% | 105% | 103% | 94% | 110% |
| 20240906 | 503 | 506 | 492 | 498 | 43,600 | 0 | 100% | 99% | 59% | -- | 105% | 111% | 108% | 94% | 107% |
| 20240909 | 476 | 502 | 474 | 500 | 75,900 | 2 | 100% | 105% | 174% | ▲ | 100% | 103% | 101% | 94% | 108% |
| 20240910 | 509 | 512 | 504 | 510 | 34,100 | 10 | 102% | 100% | 45% | ▲▲ | 99% | 104% | 101% | 96% | 110% |
| 20240911 | 509 | 509 | 496 | 502 | 77,000 | -8 | 98% | 99% | 226% | ▼ | 103% | 105% | 101% | 95% | 108% |
| 20240912 | 510 | 530 | 510 | 527 | 97,000 | 25 | 105% | 103% | 126% | ▲ | 101% | 102% | 98% | 99% | 114% |
| 20240913 | 523 | 526 | 517 | 526 | 44,200 | -1 | 100% | 101% | 46% | ▼ | 98% | 101% | 98% | 99% | 113% |
| 20240917 | 525 | 527 | 502 | 516 | 71,800 | -10 | 98% | 98% | 162% | ▼▼ | 102% | 100% | 99% | 97% | 110% |
| 20240918 | 518 | 529 | 518 | 529 | 64,600 | 13 | 103% | 102% | 90% | ▲ | 100% | 96% | 96% | 100% | 113% |
| 20240919 | 535 | 538 | 529 | 535 | 72,700 | 6 | 101% | 100% | 113% | ▲▲ | 99% | 96% | 96% | 100% | 114% |
| 20240920 | 536 | 540 | 526 | 531 | 113,200 | -4 | 99% | 99% | 156% | ▼ | 97% | 97% | 95% | 99% | 113% |
| 20240924 | 531 | 531 | 516 | 516 | 79,400 | -15 | 97% | 97% | 70% | ▼▼ | 100% | 99% | 98% | 96% | 107% |
| 20240925 | 511 | 519 | 508 | 513 | 58,400 | -3 | 99% | 100% | 74% | ▼▼▼ | 101% | 98% | 96% | 96% | 106% |
| 20240926 | 513 | 520 | 511 | 516 | 63,400 | 3 | 101% | 101% | 109% | ▲ | 99% | 97% | 95% | 96% | 107% |
| 20240927 | 516 | 518 | 509 | 513 | 66,200 | -3 | 99% | 99% | 104% | ▼ | 101% | 103% | 99% | 96% | 105% |
| 20240930 | 495 | 505 | 489 | 501 | 76,900 | -12 | 98% | 101% | 116% | ▼▼ | 101% | 102% | 98% | 94% | 101% |
| 20241001 | 502 | 508 | 501 | 505 | 19,800 | 4 | 101% | 101% | 26% | ▲ | 99% | 103% | 98% | 94% | 101% |
| 20241002 | 500 | 503 | 489 | 493 | 63,500 | -12 | 98% | 99% | 321% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241003 | 500 | 506 | 498 | 500 | 34,800 | 7 | 101% | 100% | 55% | ▲ | 102% | 100% | 98% | 93% | 101% |
| 20241004 | 501 | 512 | 498 | 512 | 41,400 | 12 | 102% | 102% | 119% | ▲▲ | 100% | 96% | 93% | 96% | 104% |
| 20241007 | 514 | 516 | 508 | 513 | 53,900 | 1 | 100% | 100% | 130% | ▲▲▲ | 98% | 96% | 0% | 96% | 104% |
| 20241008 | 507 | 510 | 497 | 497 | 31,800 | -16 | 97% | 98% | 59% | ▼ | 100% | 97% | 0% | 93% | 101% |
| 20241009 | 501 | 504 | 497 | 502 | 64,100 | 5 | 101% | 100% | 202% | ▲ | 98% | 97% | 0% | 94% | 102% |
| 20241010 | 502 | 502 | 488 | 493 | 57,900 | -9 | 98% | 98% | 90% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20241011 | 490 | 494 | 486 | 487 | 51,000 | -6 | 99% | 99% | 88% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20241015 | 485 | 491 | 484 | 487 | 44,300 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 0% | 91% | 100% |
| 20241016 | 481 | 493 | 479 | 482 | 47,100 | -5 | 99% | 100% | 106% | ▼ | 101% | 100% | 0% | 90% | 100% |
| 20241017 | 478 | 486 | 476 | 485 | 30,700 | 3 | 101% | 101% | 65% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241018 | 485 | 488 | 481 | 481 | 40,300 | -4 | 99% | 99% | 131% | ▼ | 102% | 0% | 0% | 90% | 100% |
| 20241021 | 482 | 494 | 481 | 490 | 34,100 | 9 | 102% | 102% | 85% | ▲ | 98% | 0% | 0% | 92% | 102% |
| 20241022 | 490 | 490 | 473 | 478 | 107,900 | -12 | 98% | 98% | 316% | ▼ | % | % | % | 93% | 100% |
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 | 500 | 807,500 | 0 | 598,400 | 500 | 209,100 |
| 2024-10-11 | 700 | 804,900 | 0 | 602,600 | 700 | 202,300 |
| 2024-10-04 | 2,600 | 791,000 | 0 | 588,500 | 2,600 | 202,500 |
| 2024-09-27 | 3,100 | 789,100 | 0 | 584,200 | 3,100 | 204,900 |
| 2024-09-20 | 5,600 | 781,600 | 0 | 582,900 | 5,600 | 198,700 |
| 2024-09-13 | 3,000 | 802,200 | 0 | 578,400 | 3,000 | 223,800 |
| 2024-09-06 | 1,000 | 828,300 | 0 | 584,900 | 1,000 | 243,400 |
| 2024-08-30 | 3,800 | 803,700 | 0 | 591,500 | 3,800 | 212,200 |
| 2024-08-23 | 3,400 | 821,100 | 0 | 594,200 | 3,400 | 226,900 |
| 2024-08-16 | 6,100 | 821,400 | 0 | 588,800 | 6,100 | 232,600 |
| 2024-08-09 | 5,900 | 798,000 | 0 | 588,200 | 5,900 | 209,800 |
| 2024-08-02 | 4,200 | 476,400 | 0 | 243,900 | 4,200 | 232,500 |
| 2024-07-26 | 4,200 | 490,400 | 0 | 246,000 | 4,200 | 244,400 |
| 2024-07-19 | 6,100 | 484,800 | 0 | 258,800 | 6,100 | 226,000 |
| 2024-07-12 | 6,900 | 505,500 | 0 | 255,600 | 6,900 | 249,900 |
| 2024-07-05 | 8,000 | 499,200 | 0 | 256,500 | 8,000 | 242,700 |
| 2024-06-28 | 9,700 | 519,300 | 0 | 269,800 | 9,700 | 249,500 |
| 2024-06-21 | 8,300 | 509,600 | 0 | 264,000 | 8,300 | 245,600 |
| 2024-06-14 | 6,100 | 510,400 | 0 | 253,600 | 6,100 | 256,800 |
| 2024-06-07 | 11,000 | 499,400 | 0 | 233,200 | 11,000 | 266,200 |
| 2024-05-31 | 12,100 | 473,900 | 0 | 232,700 | 12,100 | 241,200 |
| 2024-05-24 | 5,400 | 489,100 | 0 | 229,200 | 5,400 | 259,900 |
| 2024-05-17 | 4,900 | 493,700 | 0 | 233,800 | 4,900 | 259,900 |
| 2024-05-10 | 2,700 | 450,600 | 0 | 215,700 | 2,700 | 234,900 |
| 2024-05-02 | 2,500 | 452,600 | 0 | 214,500 | 2,500 | 238,100 |
| 2024-04-26 | 2,200 | 444,900 | 0 | 216,700 | 2,200 | 228,200 |
| 2024-04-19 | 2,100 | 459,700 | 0 | 223,700 | 2,100 | 236,000 |
| 2024-04-12 | 3,200 | 514,000 | 0 | 224,500 | 3,200 | 289,500 |
| 2024-04-05 | 6,100 | 477,600 | 0 | 206,900 | 6,100 | 270,700 |
| 2024-03-29 | 12,500 | 458,000 | 0 | 196,200 | 12,500 | 261,800 |
| 2024-03-22 | 13,200 | 408,500 | 0 | 170,400 | 13,200 | 238,100 |
| 2024-03-15 | 11,000 | 370,700 | 0 | 162,800 | 11,000 | 207,900 |
| 2024-03-08 | 18,000 | 354,700 | 0 | 140,400 | 18,000 | 214,300 |
| 2024-03-01 | 15,700 | 383,100 | 0 | 174,600 | 15,700 | 208,500 |
| 2024-02-22 | 19,100 | 247,800 | 0 | 93,200 | 19,100 | 154,600 |
| 2024-02-16 | 27,300 | 266,600 | 0 | 103,800 | 27,300 | 162,800 |
| 2024-02-09 | 24,200 | 367,300 | 0 | 117,600 | 24,200 | 249,700 |
| 2024-02-02 | 21,100 | 350,800 | 0 | 113,300 | 21,100 | 237,500 |
| 2024-01-26 | 16,200 | 328,200 | 0 | 103,500 | 16,200 | 224,700 |
| 2024-01-19 | 16,500 | 306,600 | 0 | 110,000 | 16,500 | 196,600 |
| 2024-01-12 | 19,000 | 286,200 | 0 | 99,800 | 19,000 | 186,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | シンクロ・フード | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | シンクロ・フード | 2025年3月期第１四半期決算説明資料 |
| 20240625 | 15:30 | シンクロ・フード | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240625 | 15:30 | シンクロ・フード | 取締役および監査役の選任に関するお知らせ |
| 20240515 | 15:30 | シンクロ・フード | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | シンクロ・フード | 2024年3月期決算説明資料 |
| 20240515 | 15:30 | シンクロ・フード | 取締役および監査役候補者の選任に関するお知らせ |
| 20240515 | 15:30 | シンクロ・フード | 剰余金の配当に関するお知らせ |
| 20240305 | 15:30 | シンクロ・フード | 執行役員人事および子会社の代表取締役の異動に関するお知らせ |
| 20240214 | 15:30 | シンクロ・フード | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:30 | シンクロ・フード | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3963 | 1 | 株式会社シンクロ・フード | 2024-10-23 09:24:32 |
| 3963 | 2 | IR情報 | 株式会社シンクロ・フード | 2024-06-18 06:44:23 |
| 3963 | 2 | 免責事項 | 株式会社シンクロ・フード | 2024-06-14 12:03:11 |
| 3963 | 2 | ディスクロージャーポリシー | 株式会社シンクロ・フード | 2024-06-14 12:03:09 |
| 3963 | 2 | 電子公告 | 株式会社シンクロ・フード | 2024-06-14 12:03:08 |
| 3963 | 2 | FAQ | 株式会社シンクロ・フード | 2024-06-14 12:03:06 |
| 3963 | 2 | IRカレンダー | 株式会社シンクロ・フード | 2024-06-14 12:03:04 |
| 3963 | 2 | 株式情報 | 株式会社シンクロ・フード | 2024-06-14 12:03:02 |
| 3963 | 2 | IRライブラリ | 株式会社シンクロ・フード | 2024-06-14 12:03:01 |
| 3963 | 2 | 業績・財務情報 | 株式会社シンクロ・フード | 2024-06-14 12:02:59 |