| 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 | 1,523 | 1,537 | 1,520 | 1,522 | 1,700 | 6 | 100% | 100% | 61% | ▲ | 100% | 103% | 102% | 95% | 101% |
| 20240925 | 1,527 | 1,529 | 1,525 | 1,528 | 3,300 | 6 | 100% | 100% | 194% | ▲▲ | 100% | 103% | 102% | 96% | 101% |
| 20240926 | 1,518 | 1,525 | 1,518 | 1,524 | 7,000 | -4 | 100% | 100% | 212% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20240927 | 1,523 | 1,526 | 1,515 | 1,526 | 4,100 | 2 | 100% | 100% | 59% | ▲ | 100% | 99% | 94% | 96% | 101% |
| 20240930 | 1,566 | 1,568 | 1,538 | 1,561 | 5,000 | 35 | 102% | 100% | 122% | ▲▲ | 101% | 100% | 95% | 98% | 103% |
| 20241001 | 1,559 | 1,570 | 1,559 | 1,570 | 800 | 9 | 101% | 101% | 16% | ▲▲▲ | 100% | 101% | 94% | 98% | 104% |
| 20241002 | 1,537 | 1,537 | 1,537 | 1,537 | 100 | -33 | 98% | 100% | 13% | ▼ | 99% | 99% | 92% | 97% | 102% |
| 20241003 | 1,570 | 1,570 | 1,554 | 1,556 | 800 | 19 | 101% | 99% | 800% | ▲ | 100% | 100% | 92% | 99% | 103% |
| 20241004 | 1,557 | 1,557 | 1,551 | 1,551 | 300 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 92% | 99% | 103% |
| 20241007 | 1,560 | 1,588 | 1,552 | 1,556 | 900 | 5 | 100% | 100% | 300% | ▲ | 98% | 96% | 90% | 99% | 103% |
| 20241008 | 1,589 | 1,589 | 1,550 | 1,550 | 700 | -6 | 100% | 98% | 78% | ▼ | 99% | 95% | 91% | 99% | 102% |
| 20241009 | 1,550 | 1,550 | 1,539 | 1,539 | 900 | -11 | 99% | 99% | 129% | ▼▼ | 101% | 96% | 91% | 98% | 102% |
| 20241010 | 1,542 | 1,555 | 1,542 | 1,555 | 400 | 16 | 101% | 101% | 44% | ▲ | 99% | 93% | 91% | 99% | 103% |
| 20241011 | 1,545 | 1,552 | 1,525 | 1,532 | 1,400 | -23 | 99% | 99% | 350% | ▼ | 97% | 96% | 94% | 98% | 101% |
| 20241015 | 1,500 | 1,500 | 1,415 | 1,450 | 8,500 | -82 | 95% | 97% | 607% | ▼▼ | 102% | 99% | 97% | 92% | 100% |
| 20241016 | 1,450 | 1,480 | 1,450 | 1,478 | 1,100 | 28 | 102% | 102% | 13% | ▲ | 98% | 97% | 95% | 94% | 102% |
| 20241017 | 1,471 | 1,471 | 1,440 | 1,440 | 1,800 | -38 | 97% | 98% | 164% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241018 | 1,436 | 1,437 | 1,436 | 1,437 | 200 | -3 | 100% | 100% | 11% | ▼▼ | 100% | 97% | 97% | 92% | 100% |
| 20241021 | 1,437 | 1,437 | 1,430 | 1,430 | 500 | -7 | 100% | 100% | 250% | ▼▼▼ | 99% | 97% | 98% | 91% | 100% |
| 20241022 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | -20 | 99% | 99% | 400% | ▼▼▼▼ | 101% | 99% | 98% | 90% | 100% |
| 20241023 | 1,414 | 1,430 | 1,412 | 1,430 | 400 | 20 | 101% | 101% | 20% | ▲ | 99% | 100% | 99% | 91% | 101% |
| 20241024 | 1,403 | 1,407 | 1,380 | 1,388 | 2,500 | -42 | 97% | 99% | 625% | ▼ | 100% | 102% | 100% | 88% | 100% |
| 20241025 | 1,380 | 1,380 | 1,376 | 1,376 | 900 | -12 | 99% | 100% | 36% | ▼▼ | 100% | 102% | 102% | 88% | 100% |
| 20241028 | 1,376 | 1,400 | 1,376 | 1,381 | 700 | 5 | 100% | 100% | 78% | ▲ | 101% | 102% | 101% | 88% | 100% |
| 20241029 | 1,381 | 1,397 | 1,380 | 1,397 | 1,000 | 16 | 101% | 101% | 143% | ▲▲ | 100% | 100% | 100% | 89% | 102% |
| 20241030 | 1,397 | 1,410 | 1,390 | 1,400 | 1,300 | 3 | 100% | 100% | 130% | ▲▲▲ | 100% | 99% | 99% | 90% | 102% |
| 20241031 | 1,405 | 1,415 | 1,376 | 1,401 | 2,800 | 1 | 100% | 100% | 215% | ▲▲▲▲ | 98% | 97% | 98% | 90% | 102% |
| 20241101 | 1,431 | 1,431 | 1,401 | 1,404 | 900 | 3 | 100% | 98% | 32% | ▲▲▲▲▲ | 98% | 97% | 101% | 90% | 102% |
| 20241105 | 1,424 | 1,424 | 1,400 | 1,400 | 2,300 | -4 | 100% | 98% | 256% | ▼ | 99% | 99% | 105% | 90% | 102% |
| 20241106 | 1,393 | 1,400 | 1,380 | 1,380 | 1,400 | -20 | 99% | 99% | 61% | ▼▼ | 100% | 100% | 105% | 89% | 100% |
| 20241107 | 1,391 | 1,393 | 1,391 | 1,392 | 800 | 12 | 101% | 100% | 57% | ▲ | 98% | 99% | 105% | 90% | 101% |
| 20241108 | 1,399 | 1,399 | 1,375 | 1,375 | 1,000 | -17 | 99% | 98% | 125% | ▼ | 100% | 100% | 106% | 88% | 100% |
| 20241111 | 1,381 | 1,384 | 1,381 | 1,384 | 600 | 9 | 101% | 100% | 60% | ▲ | 99% | 99% | 105% | 90% | 101% |
| 20241112 | 1,393 | 1,410 | 1,381 | 1,385 | 2,200 | 1 | 100% | 99% | 367% | ▲▲ | 100% | 100% | 105% | 94% | 101% |
| 20241113 | 1,388 | 1,388 | 1,381 | 1,383 | 600 | -2 | 100% | 100% | 27% | ▼ | 100% | 100% | 106% | 94% | 101% |
| 20241114 | 1,381 | 1,382 | 1,381 | 1,382 | 700 | -1 | 100% | 100% | 117% | ▼▼ | 100% | 100% | 106% | 96% | 101% |
| 20241115 | 1,384 | 1,391 | 1,380 | 1,380 | 1,400 | -2 | 100% | 100% | 200% | ▼▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20241118 | 1,380 | 1,381 | 1,371 | 1,376 | 1,700 | -4 | 100% | 100% | 121% | ▼▼▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241119 | 1,380 | 1,384 | 1,363 | 1,384 | 1,200 | 8 | 101% | 100% | 71% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20241120 | 1,390 | 1,390 | 1,385 | 1,385 | 600 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 104% | 97% | 101% |
| 20241121 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 104% | 99% | 101% |
| 20241122 | 1,390 | 1,390 | 1,371 | 1,373 | 1,300 | -12 | 99% | 99% | 650% | ▼ | 101% | 101% | 105% | 98% | 100% |
| 20241125 | 1,379 | 1,397 | 1,379 | 1,397 | 1,200 | 24 | 102% | 101% | 92% | ▲ | 99% | 103% | 103% | 100% | 102% |
| 20241126 | 1,400 | 1,400 | 1,382 | 1,387 | 800 | -10 | 99% | 99% | 67% | ▼ | 99% | 105% | 104% | 99% | 101% |
| 20241127 | 1,387 | 1,392 | 1,372 | 1,380 | 5,400 | -7 | 99% | 99% | 675% | ▼▼ | 99% | 105% | 104% | 98% | 101% |
| 20241128 | 1,392 | 1,403 | 1,376 | 1,383 | 2,800 | 3 | 100% | 99% | 52% | ▲ | 101% | 102% | 105% | 99% | 101% |
| 20241129 | 1,383 | 1,399 | 1,383 | 1,399 | 200 | 16 | 101% | 101% | 7% | ▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20241202 | 1,425 | 1,440 | 1,425 | 1,440 | 1,800 | 41 | 103% | 101% | 900% | ▲▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20241203 | 1,468 | 1,468 | 1,400 | 1,463 | 4,200 | 23 | 102% | 100% | 233% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 107% |
| 20241204 | 1,443 | 1,443 | 1,413 | 1,413 | 800 | -50 | 97% | 98% | 19% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241205 | 1,413 | 1,443 | 1,413 | 1,416 | 900 | 3 | 100% | 100% | 113% | ▲ | 102% | 100% | 101% | 97% | 103% |
| 20241206 | 1,413 | 1,439 | 1,413 | 1,439 | 2,300 | 23 | 102% | 102% | 256% | ▲▲ | 99% | 98% | 0% | 98% | 105% |
| 20241209 | 1,448 | 1,448 | 1,428 | 1,432 | 5,600 | -7 | 100% | 99% | 243% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241210 | 1,433 | 1,433 | 1,432 | 1,433 | 5,100 | 1 | 100% | 100% | 91% | ▲ | 99% | 101% | 0% | 98% | 104% |
| 20241211 | 1,420 | 1,430 | 1,410 | 1,410 | 2,100 | -23 | 98% | 99% | 41% | ▼ | 100% | 102% | 0% | 96% | 103% |
| 20241212 | 1,417 | 1,421 | 1,395 | 1,410 | 2,500 | 0 | 100% | 100% | 119% | -- | 102% | 103% | 0% | 96% | 103% |
| 20241213 | 1,401 | 1,424 | 1,400 | 1,424 | 31,300 | 14 | 101% | 102% | 1252% | ▲ | 101% | 101% | 0% | 97% | 104% |
| 20241216 | 1,424 | 1,439 | 1,420 | 1,439 | 1,200 | 15 | 101% | 101% | 4% | ▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241217 | 1,444 | 1,444 | 1,416 | 1,439 | 700 | 0 | 100% | 100% | 58% | -- | 102% | 0% | 0% | 98% | 105% |
| 20241218 | 1,412 | 1,447 | 1,412 | 1,447 | 2,200 | 8 | 101% | 102% | 314% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241219 | 1,425 | 1,447 | 1,425 | 1,437 | 1,200 | -10 | 99% | 101% | 55% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 1,437 | 1,437 | 1,430 | 1,430 | 500 | -7 | 100% | 100% | 42% | ▼▼ | % | % | % | 98% | 104% |
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 | 35,700 | 0 | 25,600 | 0 | 10,100 |
| 2024-12-06 | 0 | 67,400 | 0 | 56,800 | 0 | 10,600 |
| 2024-11-29 | 0 | 65,300 | 0 | 54,700 | 0 | 10,600 |
| 2024-11-22 | 0 | 66,700 | 0 | 52,400 | 0 | 14,300 |
| 2024-11-15 | 0 | 66,900 | 0 | 52,900 | 0 | 14,000 |
| 2024-11-08 | 0 | 67,000 | 0 | 53,300 | 0 | 13,700 |
| 2024-11-01 | 0 | 67,100 | 0 | 53,300 | 0 | 13,800 |
| 2024-10-25 | 0 | 68,700 | 0 | 54,000 | 0 | 14,700 |
| 2024-10-18 | 0 | 68,300 | 0 | 53,000 | 0 | 15,300 |
| 2024-10-11 | 0 | 67,100 | 0 | 53,600 | 0 | 13,500 |
| 2024-10-04 | 0 | 66,700 | 0 | 53,600 | 0 | 13,100 |
| 2024-09-27 | 0 | 71,500 | 0 | 56,700 | 0 | 14,800 |
| 2024-09-20 | 0 | 72,700 | 0 | 58,300 | 0 | 14,400 |
| 2024-09-13 | 0 | 74,800 | 0 | 61,000 | 0 | 13,800 |
| 2024-09-06 | 0 | 75,400 | 0 | 62,700 | 0 | 12,700 |
| 2024-08-30 | 0 | 78,200 | 0 | 64,900 | 0 | 13,300 |
| 2024-08-23 | 0 | 79,500 | 0 | 66,500 | 0 | 13,000 |
| 2024-08-16 | 0 | 80,700 | 0 | 67,800 | 0 | 12,900 |
| 2024-08-09 | 0 | 79,100 | 0 | 67,800 | 0 | 11,300 |
| 2024-08-02 | 0 | 100,100 | 0 | 88,600 | 0 | 11,500 |
| 2024-07-26 | 0 | 116,600 | 0 | 104,200 | 0 | 12,400 |
| 2024-07-19 | 0 | 117,300 | 0 | 104,200 | 0 | 13,100 |
| 2024-07-12 | 0 | 115,600 | 0 | 100,200 | 0 | 15,400 |
| 2024-07-05 | 0 | 110,500 | 0 | 94,700 | 0 | 15,800 |
| 2024-06-28 | 0 | 110,000 | 0 | 94,700 | 0 | 15,300 |
| 2024-06-21 | 0 | 81,300 | 0 | 65,400 | 0 | 15,900 |
| 2024-06-14 | 0 | 80,800 | 0 | 65,200 | 0 | 15,600 |
| 2024-06-07 | 0 | 80,400 | 0 | 64,300 | 0 | 16,100 |
| 2024-05-31 | 0 | 84,500 | 0 | 68,100 | 0 | 16,400 |
| 2024-05-24 | 0 | 87,100 | 0 | 67,400 | 0 | 19,700 |
| 2024-05-17 | 0 | 116,400 | 0 | 93,900 | 0 | 22,500 |
| 2024-05-10 | 0 | 120,000 | 0 | 98,200 | 0 | 21,800 |
| 2024-05-02 | 0 | 122,200 | 0 | 98,600 | 0 | 23,600 |
| 2024-04-26 | 0 | 121,800 | 0 | 99,400 | 0 | 22,400 |
| 2024-04-19 | 0 | 122,800 | 0 | 98,400 | 0 | 24,400 |
| 2024-04-12 | 0 | 113,000 | 0 | 85,900 | 0 | 27,100 |
| 2024-04-05 | 0 | 97,300 | 0 | 82,400 | 0 | 14,900 |
| 2024-03-29 | 0 | 96,900 | 0 | 84,200 | 0 | 12,700 |
| 2024-03-22 | 0 | 99,900 | 0 | 87,400 | 0 | 12,500 |
| 2024-03-15 | 0 | 107,100 | 0 | 94,000 | 0 | 13,100 |
| 2024-03-08 | 0 | 111,100 | 0 | 93,800 | 0 | 17,300 |
| 2024-03-01 | 0 | 102,700 | 0 | 87,900 | 0 | 14,800 |
| 2024-02-22 | 0 | 95,600 | 0 | 82,800 | 0 | 12,800 |
| 2024-02-16 | 0 | 93,900 | 0 | 82,000 | 0 | 11,900 |
| 2024-02-09 | 0 | 93,700 | 0 | 81,300 | 0 | 12,400 |
| 2024-02-02 | 0 | 94,800 | 0 | 82,200 | 0 | 12,600 |
| 2024-01-26 | 0 | 93,300 | 0 | 79,900 | 0 | 13,400 |
| 2024-01-19 | 0 | 96,100 | 0 | 76,200 | 0 | 19,900 |
| 2024-01-12 | 0 | 99,700 | 0 | 75,500 | 0 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | Ｇ－シイエヌエス | 2025年5月期 第1四半期決算補足説明資料 |
| 20241011 | 15:00 | Ｇ－シイエヌエス | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240830 | 11:00 | Ｇ－シイエヌエス | 事業計画及び成長可能性に関する事項 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 剰余金の配当に関するお知らせ |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 取締役候補者の選任に関するお知らせ |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 中期経営計画（2025～2027年度）策定に関するお知らせ |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 2024年５月期決算・中期経営計画（FY2025-2027）説明会資料 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 決算補足説明資料 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240425 | 13:00 | Ｇ－シイエヌエス | 配当予想の修正（増配）に関するお知らせ |
| 20240411 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第３四半期決算補足説明資料 |
| 20240411 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第２四半期決算補足説明資料 |
| 20240111 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4076 | 1 | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-12-21 19:22:53 |
| 4076 | 2 | 株式情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:57 |
| 4076 | 2 | IRイベント | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:56 |
| 4076 | 2 | 個人投資家の皆様へ | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:47 |
| 4076 | 2 | IRライブラリー | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:43 |
| 4076 | 2 | 財務・業績情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:42 |
| 4076 | 2 | 経営方針 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:41 |
| 4076 | 2 | IRニュース | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:39 |
| 4076 | 2 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:38 |
| 4076 | 3 | BBS社主催 11/8開催 無料オンラインセミナー『事例から学ぶデータドリブン経営のベストプラクティス』登壇のお知らせ | ニュース | CNS シイエヌエス - BEYOND THE RIGHT A | 2024-10-24 22:29:51 |