| 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 | 812 | 816 | 801 | 813 | 5,300 | -3 | 100% | 100% | 46% | ▼ | 100% | 100% | 100% | 100% | 109% |
| 20240726 | 806 | 810 | 806 | 810 | 700 | -3 | 100% | 100% | 13% | ▼▼ | 100% | 93% | 100% | 99% | 109% |
| 20240729 | 810 | 815 | 800 | 811 | 2,900 | 1 | 100% | 100% | 414% | ▲ | 100% | 88% | 101% | 99% | 109% |
| 20240731 | 810 | 814 | 801 | 810 | 9,600 | -1 | 100% | 100% | 331% | ▼ | 99% | 96% | 101% | 99% | 106% |
| 20240801 | 810 | 810 | 803 | 805 | 11,400 | -5 | 99% | 99% | 119% | ▼ | 95% | 98% | 104% | 99% | 105% |
| 20240802 | 790 | 809 | 750 | 752 | 24,300 | -53 | 93% | 95% | 213% | ▼▼ | 85% | 106% | 112% | 92% | 100% |
| 20240805 | 737 | 739 | 624 | 624 | 30,700 | -128 | 83% | 85% | 126% | ▼▼▼ | 112% | 128% | 132% | 76% | 100% |
| 20240806 | 634 | 724 | 634 | 713 | 17,300 | 89 | 114% | 112% | 56% | ▲ | 108% | 113% | 117% | 87% | 114% |
| 20240807 | 720 | 779 | 720 | 777 | 6,300 | 64 | 109% | 108% | 36% | ▲▲ | 103% | 107% | 115% | 95% | 125% |
| 20240808 | 732 | 754 | 732 | 753 | 4,700 | -24 | 97% | 103% | 75% | ▼ | 99% | 102% | 107% | 92% | 121% |
| 20240809 | 785 | 788 | 772 | 781 | 8,200 | 28 | 104% | 99% | 174% | ▲ | 101% | 100% | 105% | 96% | 125% |
| 20240813 | 800 | 810 | 796 | 810 | 6,400 | 29 | 104% | 101% | 78% | ▲▲ | 96% | 96% | 103% | 99% | 130% |
| 20240814 | 815 | 815 | 758 | 783 | 17,400 | -27 | 97% | 96% | 272% | ▼ | 97% | 100% | 107% | 96% | 125% |
| 20240815 | 783 | 783 | 756 | 758 | 8,200 | -25 | 97% | 97% | 47% | ▼▼ | 104% | 101% | 109% | 93% | 121% |
| 20240816 | 772 | 801 | 771 | 801 | 5,600 | 43 | 106% | 104% | 68% | ▲ | 97% | 98% | 106% | 98% | 128% |
| 20240819 | 795 | 795 | 766 | 770 | 5,300 | -31 | 96% | 97% | 95% | ▼ | 101% | 100% | 108% | 94% | 123% |
| 20240820 | 776 | 785 | 776 | 784 | 4,400 | 14 | 102% | 101% | 83% | ▲ | 100% | 104% | 111% | 96% | 126% |
| 20240821 | 778 | 785 | 775 | 780 | 4,900 | -4 | 99% | 100% | 111% | ▼ | 100% | 106% | 111% | 96% | 125% |
| 20240822 | 775 | 787 | 760 | 777 | 4,500 | -3 | 100% | 100% | 92% | ▼▼ | 98% | 104% | 109% | 95% | 125% |
| 20240823 | 792 | 792 | 775 | 777 | 7,600 | 0 | 100% | 98% | 169% | -- | 100% | 103% | 112% | 96% | 125% |
| 20240826 | 777 | 790 | 776 | 776 | 5,100 | -1 | 100% | 100% | 67% | ▼ | 105% | 104% | 114% | 96% | 124% |
| 20240827 | 775 | 820 | 775 | 810 | 11,500 | 34 | 104% | 105% | 225% | ▲ | 101% | 104% | 109% | 100% | 130% |
| 20240828 | 811 | 840 | 800 | 822 | 13,700 | 12 | 101% | 101% | 119% | ▲▲ | 97% | 102% | 112% | 100% | 132% |
| 20240829 | 822 | 822 | 795 | 798 | 4,100 | -24 | 97% | 97% | 30% | ▼ | 100% | 100% | 115% | 97% | 128% |
| 20240830 | 801 | 818 | 801 | 803 | 3,300 | 5 | 101% | 100% | 80% | ▲ | 100% | 100% | 114% | 98% | 129% |
| 20240902 | 807 | 812 | 803 | 806 | 700 | 3 | 100% | 100% | 21% | ▲▲ | 105% | 100% | 115% | 98% | 129% |
| 20240903 | 801 | 849 | 801 | 840 | 3,500 | 34 | 104% | 105% | 500% | ▲▲▲ | 96% | 95% | 112% | 100% | 118% |
| 20240904 | 825 | 825 | 786 | 792 | 6,600 | -48 | 94% | 96% | 189% | ▼ | 102% | 97% | 116% | 94% | 105% |
| 20240905 | 791 | 805 | 791 | 803 | 1,700 | 11 | 101% | 102% | 26% | ▲ | 99% | 100% | 115% | 96% | 107% |
| 20240906 | 803 | 803 | 797 | 797 | 1,700 | -6 | 99% | 99% | 100% | ▼ | 101% | 103% | 119% | 95% | 105% |
| 20240909 | 777 | 781 | 766 | 781 | 15,300 | -16 | 98% | 101% | 900% | ▼▼ | 98% | 106% | 118% | 93% | 103% |
| 20240910 | 782 | 782 | 763 | 769 | 1,900 | -12 | 98% | 98% | 12% | ▼▼▼ | 100% | 112% | 127% | 92% | 101% |
| 20240911 | 769 | 808 | 769 | 770 | 2,300 | 1 | 100% | 100% | 121% | ▲ | 103% | 111% | 131% | 92% | 102% |
| 20240912 | 777 | 809 | 777 | 801 | 2,100 | 31 | 104% | 103% | 91% | ▲▲ | 99% | 107% | 127% | 95% | 104% |
| 20240913 | 801 | 806 | 792 | 794 | 900 | -7 | 99% | 99% | 43% | ▼ | 104% | 109% | 127% | 95% | 103% |
| 20240917 | 800 | 828 | 800 | 828 | 4,500 | 34 | 104% | 104% | 500% | ▲ | 106% | 108% | 125% | 99% | 108% |
| 20240918 | 815 | 865 | 807 | 860 | 10,300 | 32 | 104% | 106% | 229% | ▲▲ | 98% | 101% | 116% | 100% | 112% |
| 20240919 | 875 | 875 | 857 | 860 | 3,900 | 0 | 100% | 98% | 38% | -- | 101% | 108% | 120% | 100% | 112% |
| 20240920 | 849 | 860 | 844 | 860 | 2,400 | 0 | 100% | 101% | 62% | -- | 100% | 106% | 117% | 100% | 112% |
| 20240924 | 870 | 877 | 856 | 871 | 4,000 | 11 | 101% | 100% | 167% | ▲ | 99% | 102% | 115% | 100% | 113% |
| 20240925 | 886 | 1,021 | 880 | 880 | 78,700 | 9 | 101% | 99% | 1968% | ▲▲ | 100% | 102% | 115% | 100% | 114% |
| 20240926 | 883 | 930 | 883 | 885 | 9,900 | 5 | 101% | 100% | 13% | ▲▲▲ | 102% | 100% | 113% | 100% | 115% |
| 20240927 | 900 | 949 | 900 | 920 | 11,100 | 35 | 104% | 102% | 112% | ▲▲▲▲ | 99% | 99% | 109% | 100% | 120% |
| 20240930 | 905 | 911 | 899 | 899 | 4,500 | -21 | 98% | 99% | 41% | ▼ | 97% | 98% | 106% | 98% | 117% |
| 20241001 | 929 | 929 | 900 | 900 | 1,200 | 1 | 100% | 97% | 27% | ▲ | 99% | 101% | 108% | 98% | 117% |
| 20241002 | 911 | 912 | 899 | 899 | 10,200 | -1 | 100% | 99% | 850% | ▼ | 98% | 101% | 107% | 98% | 117% |
| 20241003 | 914 | 914 | 886 | 894 | 2,900 | -5 | 99% | 98% | 28% | ▼▼ | 97% | 107% | 106% | 97% | 116% |
| 20241004 | 917 | 917 | 862 | 889 | 10,500 | -5 | 99% | 97% | 362% | ▼▼▼ | 103% | 114% | 110% | 97% | 116% |
| 20241007 | 890 | 915 | 890 | 915 | 1,300 | 26 | 103% | 103% | 12% | ▲ | 102% | 112% | 0% | 99% | 119% |
| 20241008 | 904 | 926 | 904 | 924 | 3,200 | 9 | 101% | 102% | 246% | ▲▲ | 100% | 105% | 0% | 100% | 120% |
| 20241009 | 928 | 950 | 901 | 926 | 21,500 | 2 | 100% | 100% | 672% | ▲▲▲ | 105% | 106% | 0% | 100% | 120% |
| 20241010 | 930 | 1,000 | 930 | 979 | 20,300 | 53 | 106% | 105% | 94% | ▲▲▲▲ | 102% | 99% | 0% | 100% | 127% |
| 20241011 | 994 | 1,052 | 994 | 1,015 | 39,100 | 36 | 104% | 102% | 193% | ▲▲▲▲▲ | 95% | 95% | 0% | 100% | 128% |
| 20241015 | 1,029 | 1,029 | 966 | 977 | 16,300 | -38 | 96% | 95% | 42% | ▼ | 99% | 101% | 0% | 96% | 123% |
| 20241016 | 962 | 962 | 901 | 951 | 13,700 | -26 | 97% | 99% | 84% | ▼▼ | 102% | 101% | 0% | 94% | 115% |
| 20241017 | 966 | 1,010 | 960 | 982 | 8,500 | 31 | 103% | 102% | 62% | ▲ | 99% | 0% | 0% | 97% | 114% |
| 20241018 | 988 | 988 | 970 | 980 | 6,800 | -2 | 100% | 99% | 80% | ▼ | 100% | 0% | 0% | 97% | 114% |
| 20241021 | 968 | 972 | 951 | 972 | 3,200 | -8 | 99% | 100% | 47% | ▼▼ | 100% | 0% | 0% | 96% | 113% |
| 20241022 | 972 | 976 | 961 | 975 | 4,800 | 3 | 100% | 100% | 150% | ▲ | % | % | % | 96% | 112% |
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 | 0 | 32,800 | 0 | 28,400 | 0 | 4,400 |
| 2024-10-11 | 100 | 33,100 | 100 | 26,900 | 0 | 6,200 |
| 2024-10-04 | 0 | 29,600 | 0 | 26,800 | 0 | 2,800 |
| 2024-09-27 | 0 | 31,000 | 0 | 27,200 | 0 | 3,800 |
| 2024-09-20 | 0 | 29,800 | 0 | 26,100 | 0 | 3,700 |
| 2024-09-13 | 0 | 31,500 | 0 | 27,800 | 0 | 3,700 |
| 2024-09-06 | 0 | 31,900 | 0 | 27,800 | 0 | 4,100 |
| 2024-08-30 | 0 | 32,500 | 0 | 28,900 | 0 | 3,600 |
| 2024-08-23 | 0 | 33,000 | 0 | 29,000 | 0 | 4,000 |
| 2024-08-16 | 0 | 32,800 | 0 | 29,000 | 0 | 3,800 |
| 2024-08-09 | 0 | 40,100 | 0 | 35,200 | 0 | 4,900 |
| 2024-08-02 | 0 | 59,900 | 0 | 49,700 | 0 | 10,200 |
| 2024-07-26 | 0 | 70,500 | 0 | 59,700 | 0 | 10,800 |
| 2024-07-19 | 0 | 78,200 | 0 | 64,400 | 0 | 13,800 |
| 2024-07-12 | 0 | 75,400 | 0 | 63,900 | 0 | 11,500 |
| 2024-07-05 | 0 | 81,700 | 0 | 64,400 | 0 | 17,300 |
| 2024-06-28 | 0 | 83,100 | 0 | 63,600 | 0 | 19,500 |
| 2024-06-21 | 0 | 90,600 | 0 | 70,400 | 0 | 20,200 |
| 2024-06-14 | 100 | 108,100 | 100 | 77,100 | 0 | 31,000 |
| 2024-06-07 | 0 | 97,900 | 0 | 82,400 | 0 | 15,500 |
| 2024-05-31 | 0 | 94,800 | 0 | 81,200 | 0 | 13,600 |
| 2024-05-24 | 0 | 101,100 | 0 | 87,000 | 0 | 14,100 |
| 2024-05-17 | 0 | 92,300 | 0 | 81,000 | 0 | 11,300 |
| 2024-05-10 | 0 | 86,300 | 0 | 75,100 | 0 | 11,200 |
| 2024-05-02 | 0 | 84,000 | 0 | 70,300 | 0 | 13,700 |
| 2024-04-26 | 0 | 84,900 | 0 | 71,200 | 0 | 13,700 |
| 2024-04-19 | 0 | 84,900 | 0 | 71,400 | 0 | 13,500 |
| 2024-04-12 | 0 | 83,800 | 0 | 72,600 | 0 | 11,200 |
| 2024-04-05 | 0 | 83,200 | 0 | 70,600 | 0 | 12,600 |
| 2024-03-29 | 0 | 78,100 | 0 | 67,400 | 0 | 10,700 |
| 2024-03-22 | 0 | 79,100 | 0 | 66,700 | 0 | 12,400 |
| 2024-03-15 | 0 | 73,000 | 0 | 64,800 | 0 | 8,200 |
| 2024-03-08 | 0 | 74,300 | 0 | 65,900 | 0 | 8,400 |
| 2024-03-01 | 0 | 80,000 | 0 | 66,300 | 0 | 13,700 |
| 2024-02-22 | 0 | 94,700 | 0 | 66,500 | 0 | 28,200 |
| 2024-02-16 | 0 | 103,300 | 0 | 66,600 | 0 | 36,700 |
| 2024-02-09 | 0 | 99,900 | 0 | 64,900 | 0 | 35,000 |
| 2024-02-02 | 0 | 97,200 | 0 | 63,500 | 0 | 33,700 |
| 2024-01-26 | 0 | 98,800 | 0 | 62,900 | 0 | 35,900 |
| 2024-01-19 | 0 | 99,300 | 0 | 62,900 | 0 | 36,400 |
| 2024-01-12 | 0 | 99,600 | 0 | 62,400 | 0 | 37,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 17:00 | Ｇ－サインド | （開示事項の経過）本社移転日決定に関するお知らせ |
| 20240813 | 15:30 | Ｇ－サインド | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | Ｇ－サインド | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 17:00 | Ｇ－サインド | 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 | Ｇ－サインド | 事業計画及び成長可能性に関する事項 |
| 20240523 | 17:00 | Ｇ－サインド | 資本金及び資本準備金の額の減少に関するお知らせ |
| 20240523 | 17:00 | Ｇ－サインド | 定款一部変更に関するお知らせ |
| 20240515 | 12:00 | Ｇ－サインド | (訂正)「2024年３月期 決算説明資料」の一部訂正について |
| 20240514 | 15:30 | Ｇ－サインド | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｇ－サインド | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240514 | 15:30 | Ｇ－サインド | 2024年３月期 決算説明資料 |
| 20240419 | 15:30 | Ｇ－サインド | 従業員持株会設立に関するお知らせ |
| 20240213 | 15:30 | Ｇ－サインド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｇ－サインド | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:30 | Ｇ－サインド | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4256 | 2 | 北海道最大規模の総合美容イベント 第12回 HOKKAIDO DESIGNERS CONGRESS（HDC）＆ HOKKAIDO HAIRDRESSING AWARD（HHA）2024に出展します。 | 2024-09-09 16:30:07 |
| 4256 | 2 | 第12期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-18 17:58:24 |
| 4256 | 2 | 第12期定時株主総会招集ご通知 | 2024-06-18 17:58:23 |
| 4256 | 2 | 第13期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-18 17:58:21 |
| 4256 | 2 | 第13期定時株主総会招集ご通知 | 2024-06-18 17:58:20 |
| 4256 | 2 | IR情報 | IR資料 - 株式会社サインド | 2024-06-14 18:56:22 |
| 4256 | 2 | IR情報 | 有価証券報告書 - 株式会社サインド | 2024-06-14 18:56:21 |
| 4256 | 2 | IR情報 | 決算説明資料 - 株式会社サインド | 2024-06-14 18:56:20 |
| 4256 | 2 | IR情報 | 決算短信 - 株式会社サインド | 2024-06-14 18:56:19 |
| 4256 | 2 | IR情報 | IRに関するお問い合わせ - 株式会社サインド | 2024-06-14 12:33:19 |