| 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 | 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% | 93% | 96% | 104% |
| 20241008 | 507 | 510 | 497 | 497 | 31,800 | -16 | 97% | 98% | 59% | ▼ | 100% | 97% | 94% | 93% | 101% |
| 20241009 | 501 | 504 | 497 | 502 | 64,100 | 5 | 101% | 100% | 202% | ▲ | 98% | 97% | 94% | 94% | 102% |
| 20241010 | 502 | 502 | 488 | 493 | 57,900 | -9 | 98% | 98% | 90% | ▼ | 99% | 99% | 97% | 92% | 100% |
| 20241011 | 490 | 494 | 486 | 487 | 51,000 | -6 | 99% | 99% | 88% | ▼▼ | 100% | 101% | 99% | 91% | 100% |
| 20241015 | 485 | 491 | 484 | 487 | 44,300 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 101% | 91% | 100% |
| 20241016 | 481 | 493 | 479 | 482 | 47,100 | -5 | 99% | 100% | 106% | ▼ | 101% | 100% | 101% | 90% | 100% |
| 20241017 | 478 | 486 | 476 | 485 | 30,700 | 3 | 101% | 101% | 65% | ▲ | 99% | 96% | 100% | 91% | 101% |
| 20241018 | 485 | 488 | 481 | 481 | 40,300 | -4 | 99% | 99% | 131% | ▼ | 102% | 95% | 101% | 90% | 100% |
| 20241021 | 482 | 494 | 481 | 490 | 34,100 | 9 | 102% | 102% | 85% | ▲ | 98% | 95% | 99% | 92% | 102% |
| 20241022 | 490 | 490 | 473 | 478 | 107,900 | -12 | 98% | 98% | 316% | ▼ | 97% | 99% | 101% | 93% | 100% |
| 20241023 | 479 | 479 | 464 | 464 | 73,900 | -14 | 97% | 97% | 68% | ▼▼ | 100% | 103% | 106% | 90% | 100% |
| 20241024 | 459 | 462 | 454 | 457 | 75,900 | -7 | 98% | 100% | 103% | ▼▼▼ | 98% | 103% | 106% | 89% | 100% |
| 20241025 | 457 | 457 | 448 | 450 | 45,700 | -7 | 98% | 98% | 60% | ▼▼▼▼ | 105% | 106% | 109% | 88% | 100% |
| 20241028 | 446 | 467 | 446 | 467 | 45,000 | 17 | 104% | 105% | 98% | ▲ | 101% | 101% | 104% | 91% | 104% |
| 20241029 | 467 | 474 | 467 | 473 | 15,900 | 6 | 101% | 101% | 35% | ▲▲ | 97% | 100% | 101% | 92% | 105% |
| 20241030 | 473 | 473 | 461 | 461 | 170,200 | -12 | 97% | 97% | 1070% | ▼ | 102% | 102% | 93% | 90% | 102% |
| 20241031 | 462 | 477 | 460 | 472 | 44,400 | 11 | 102% | 102% | 26% | ▲ | 100% | 102% | 92% | 92% | 105% |
| 20241101 | 466 | 473 | 465 | 465 | 24,300 | -7 | 99% | 100% | 55% | ▼ | 100% | 101% | 90% | 91% | 103% |
| 20241105 | 473 | 473 | 464 | 471 | 18,700 | 6 | 101% | 100% | 77% | ▲ | 100% | 101% | 90% | 92% | 105% |
| 20241106 | 471 | 478 | 471 | 473 | 27,800 | 2 | 100% | 100% | 149% | ▲▲ | 98% | 101% | 89% | 94% | 105% |
| 20241107 | 478 | 480 | 470 | 470 | 29,300 | -3 | 99% | 98% | 105% | ▼ | 100% | 102% | 89% | 94% | 104% |
| 20241108 | 474 | 480 | 472 | 474 | 34,800 | 4 | 101% | 100% | 119% | ▲ | 101% | 101% | 89% | 96% | 105% |
| 20241111 | 474 | 480 | 473 | 477 | 28,600 | 3 | 101% | 101% | 82% | ▲▲ | 100% | 88% | 89% | 97% | 106% |
| 20241112 | 479 | 488 | 477 | 478 | 87,100 | 1 | 100% | 100% | 305% | ▲▲▲ | 101% | 89% | 88% | 98% | 106% |
| 20241113 | 480 | 490 | 475 | 485 | 56,900 | 7 | 101% | 101% | 65% | ▲▲▲▲ | 98% | 88% | 87% | 99% | 108% |
| 20241114 | 487 | 493 | 476 | 478 | 99,700 | -7 | 99% | 98% | 175% | ▼ | 95% | 95% | 97% | 98% | 106% |
| 20241115 | 439 | 440 | 398 | 415 | 644,100 | -63 | 87% | 95% | 646% | ▼▼ | 100% | 99% | 101% | 85% | 100% |
| 20241118 | 420 | 426 | 415 | 420 | 244,000 | 5 | 101% | 100% | 38% | ▲ | 102% | 100% | 101% | 86% | 101% |
| 20241119 | 421 | 428 | 417 | 428 | 95,300 | 8 | 102% | 102% | 39% | ▲▲ | 99% | 100% | 100% | 88% | 103% |
| 20241120 | 423 | 429 | 417 | 417 | 63,900 | -11 | 97% | 99% | 67% | ▼ | 99% | 100% | 101% | 86% | 100% |
| 20241121 | 416 | 422 | 408 | 411 | 149,300 | -6 | 99% | 99% | 234% | ▼▼ | 101% | 100% | 102% | 85% | 100% |
| 20241122 | 413 | 421 | 410 | 417 | 107,400 | 6 | 101% | 101% | 72% | ▲ | 100% | 100% | 100% | 86% | 101% |
| 20241125 | 420 | 423 | 416 | 421 | 47,200 | 4 | 101% | 100% | 44% | ▲▲ | 98% | 99% | 99% | 87% | 102% |
| 20241126 | 424 | 424 | 411 | 414 | 60,200 | -7 | 98% | 98% | 128% | ▼ | 100% | 102% | 101% | 85% | 101% |
| 20241127 | 414 | 415 | 409 | 412 | 52,400 | -2 | 100% | 100% | 87% | ▼▼ | 100% | 103% | 93% | 85% | 100% |
| 20241128 | 412 | 414 | 408 | 410 | 51,400 | -2 | 100% | 100% | 98% | ▼▼▼ | 102% | 102% | 90% | 85% | 100% |
| 20241129 | 410 | 418 | 408 | 418 | 54,500 | 8 | 102% | 102% | 106% | ▲ | 101% | 101% | 88% | 86% | 102% |
| 20241202 | 415 | 419 | 412 | 419 | 44,600 | 1 | 100% | 101% | 82% | ▲▲ | 101% | 101% | 85% | 86% | 102% |
| 20241203 | 419 | 425 | 417 | 424 | 92,300 | 5 | 101% | 101% | 207% | ▲▲▲ | 99% | 100% | 83% | 87% | 103% |
| 20241204 | 423 | 423 | 415 | 418 | 51,000 | -6 | 99% | 99% | 55% | ▼ | 100% | 100% | 84% | 86% | 102% |
| 20241205 | 420 | 422 | 415 | 418 | 21,700 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 85% | 86% | 102% |
| 20241206 | 416 | 419 | 412 | 415 | 36,000 | -3 | 99% | 100% | 166% | ▼ | 102% | 92% | 0% | 86% | 101% |
| 20241209 | 415 | 424 | 415 | 422 | 31,500 | 7 | 102% | 102% | 88% | ▲ | 99% | 87% | 0% | 87% | 103% |
| 20241210 | 422 | 425 | 417 | 418 | 33,100 | -4 | 99% | 99% | 105% | ▼ | 100% | 88% | 0% | 86% | 102% |
| 20241211 | 418 | 418 | 408 | 417 | 72,100 | -1 | 100% | 100% | 218% | ▼▼ | 106% | 99% | 0% | 87% | 102% |
| 20241212 | 361 | 382 | 354 | 382 | 853,600 | -35 | 92% | 106% | 1184% | ▼▼▼ | 99% | 93% | 0% | 89% | 100% |
| 20241213 | 374 | 375 | 363 | 369 | 276,300 | -13 | 97% | 99% | 32% | ▼▼▼▼ | 100% | 96% | 0% | 86% | 100% |
| 20241216 | 366 | 371 | 359 | 366 | 211,100 | -3 | 99% | 100% | 76% | ▼▼▼▼▼ | 98% | 97% | 0% | 86% | 100% |
| 20241217 | 364 | 365 | 352 | 357 | 198,100 | -9 | 98% | 98% | 94% | ▼▼▼▼▼▼ | 98% | 0% | 0% | 84% | 100% |
| 20241218 | 355 | 360 | 345 | 349 | 243,300 | -8 | 98% | 98% | 123% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 82% | 100% |
| 20241219 | 341 | 353 | 340 | 344 | 361,400 | -5 | 99% | 101% | 149% | ▼▼▼▼▼▼▼▼ | 103% | 0% | 0% | 81% | 100% |
| 20241220 | 343 | 360 | 340 | 353 | 279,200 | 9 | 103% | 103% | 77% | ▲ | % | % | % | 83% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 819,400 | 0 | 579,600 | 400 | 239,800 |
| 2024-12-06 | 6,300 | 794,200 | 0 | 501,900 | 6,300 | 292,300 |
| 2024-11-29 | 6,500 | 779,100 | 0 | 487,900 | 6,500 | 291,200 |
| 2024-11-22 | 5,600 | 779,500 | 0 | 486,000 | 5,600 | 293,500 |
| 2024-11-15 | 6,500 | 783,200 | 0 | 460,800 | 6,500 | 322,400 |
| 2024-11-08 | 2,100 | 823,200 | 0 | 599,800 | 2,100 | 223,400 |
| 2024-11-01 | 2,600 | 834,900 | 0 | 598,900 | 2,600 | 236,000 |
| 2024-10-25 | 2,200 | 826,900 | 0 | 595,000 | 2,200 | 231,900 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | 野村證券株式会社 | 1,295,085 | 4.77% | ▲ | 355 | 360 | 345 | 349 | 243,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 17:00 | シンクロ・フード | 発行価格及び売出価格等の決定に関するお知らせ |
| 20241211 | 16:03 | シンクロ・フード | 新株式発行及び株式売出し並びに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 |
| 20241114 | 15:30 | シンクロ・フード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:30 | シンクロ・フード | 2025年３月期第２四半期決算説明資料 |
| 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 | 2024-12-21 19:20:57 |
| 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 |