| 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 | 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% | 110% | 100% | 120% |
| 20240930 | 905 | 911 | 899 | 899 | 4,500 | -21 | 98% | 99% | 41% | ▼ | 97% | 98% | 110% | 98% | 117% |
| 20241001 | 929 | 929 | 900 | 900 | 1,200 | 1 | 100% | 97% | 27% | ▲ | 99% | 101% | 112% | 98% | 117% |
| 20241002 | 911 | 912 | 899 | 899 | 10,200 | -1 | 100% | 99% | 850% | ▼ | 98% | 101% | 112% | 98% | 117% |
| 20241003 | 914 | 914 | 886 | 894 | 2,900 | -5 | 99% | 98% | 28% | ▼▼ | 97% | 107% | 111% | 97% | 116% |
| 20241004 | 917 | 917 | 862 | 889 | 10,500 | -5 | 99% | 97% | 362% | ▼▼▼ | 103% | 114% | 115% | 97% | 116% |
| 20241007 | 890 | 915 | 890 | 915 | 1,300 | 26 | 103% | 103% | 12% | ▲ | 102% | 112% | 113% | 99% | 119% |
| 20241008 | 904 | 926 | 904 | 924 | 3,200 | 9 | 101% | 102% | 246% | ▲▲ | 100% | 105% | 110% | 100% | 120% |
| 20241009 | 928 | 950 | 901 | 926 | 21,500 | 2 | 100% | 100% | 672% | ▲▲▲ | 105% | 106% | 110% | 100% | 120% |
| 20241010 | 930 | 1,000 | 930 | 979 | 20,300 | 53 | 106% | 105% | 94% | ▲▲▲▲ | 102% | 99% | 103% | 100% | 127% |
| 20241011 | 994 | 1,052 | 994 | 1,015 | 39,100 | 36 | 104% | 102% | 193% | ▲▲▲▲▲ | 95% | 95% | 100% | 100% | 128% |
| 20241015 | 1,029 | 1,029 | 966 | 977 | 16,300 | -38 | 96% | 95% | 42% | ▼ | 99% | 101% | 107% | 96% | 123% |
| 20241016 | 962 | 962 | 901 | 951 | 13,700 | -26 | 97% | 99% | 84% | ▼▼ | 102% | 103% | 106% | 94% | 115% |
| 20241017 | 966 | 1,010 | 960 | 982 | 8,500 | 31 | 103% | 102% | 62% | ▲ | 99% | 100% | 111% | 97% | 114% |
| 20241018 | 988 | 988 | 970 | 980 | 6,800 | -2 | 100% | 99% | 80% | ▼ | 100% | 102% | 121% | 97% | 114% |
| 20241021 | 968 | 972 | 951 | 972 | 3,200 | -8 | 99% | 100% | 47% | ▼▼ | 100% | 101% | 129% | 96% | 113% |
| 20241022 | 972 | 976 | 961 | 975 | 4,800 | 3 | 100% | 100% | 150% | ▲ | 101% | 104% | 129% | 96% | 112% |
| 20241023 | 978 | 1,010 | 978 | 992 | 14,300 | 17 | 102% | 101% | 298% | ▲▲ | 98% | 102% | 125% | 98% | 113% |
| 20241024 | 1,005 | 1,017 | 964 | 989 | 14,400 | -3 | 100% | 98% | 101% | ▼ | 98% | 101% | 125% | 97% | 112% |
| 20241025 | 1,004 | 1,004 | 971 | 985 | 7,500 | -4 | 100% | 98% | 52% | ▼▼ | 99% | 104% | 128% | 97% | 111% |
| 20241028 | 985 | 1,000 | 971 | 974 | 6,300 | -11 | 99% | 99% | 84% | ▼▼▼ | 103% | 103% | 127% | 96% | 110% |
| 20241029 | 988 | 1,022 | 978 | 1,022 | 5,000 | 48 | 105% | 103% | 79% | ▲ | 100% | 97% | 123% | 100% | 115% |
| 20241030 | 1,020 | 1,020 | 1,000 | 1,018 | 1,600 | -4 | 100% | 100% | 32% | ▼ | 100% | 98% | 123% | 100% | 115% |
| 20241031 | 1,020 | 1,020 | 989 | 1,018 | 4,100 | 0 | 100% | 100% | 256% | -- | 100% | 99% | 124% | 100% | 115% |
| 20241101 | 1,018 | 1,020 | 1,015 | 1,020 | 6,800 | 2 | 100% | 100% | 166% | ▲ | 96% | 100% | 123% | 100% | 115% |
| 20241105 | 1,019 | 1,023 | 983 | 983 | 8,500 | -37 | 96% | 96% | 125% | ▼ | 100% | 105% | 120% | 96% | 107% |
| 20241106 | 983 | 1,005 | 983 | 985 | 3,300 | 2 | 100% | 100% | 39% | ▲ | 100% | 103% | 118% | 96% | 107% |
| 20241107 | 998 | 1,000 | 985 | 999 | 1,400 | 14 | 101% | 100% | 42% | ▲▲ | 101% | 102% | 118% | 98% | 108% |
| 20241108 | 1,000 | 1,005 | 988 | 1,005 | 1,700 | 6 | 101% | 101% | 121% | ▲▲▲ | 102% | 110% | 118% | 98% | 106% |
| 20241111 | 1,001 | 1,022 | 1,001 | 1,020 | 1,900 | 15 | 101% | 102% | 112% | ▲▲▲▲ | 100% | 114% | 114% | 100% | 107% |
| 20241112 | 1,030 | 1,030 | 1,020 | 1,028 | 3,900 | 8 | 101% | 100% | 205% | ▲▲▲▲▲ | 99% | 122% | 115% | 100% | 108% |
| 20241113 | 1,028 | 1,030 | 1,013 | 1,020 | 5,100 | -8 | 99% | 99% | 131% | ▼ | 99% | 124% | 116% | 99% | 107% |
| 20241114 | 1,016 | 1,030 | 1,000 | 1,010 | 9,500 | -10 | 99% | 99% | 186% | ▼▼ | 100% | 107% | 107% | 98% | 104% |
| 20241115 | 1,099 | 1,110 | 1,046 | 1,101 | 42,600 | 91 | 109% | 100% | 448% | ▲ | 100% | 98% | 100% | 100% | 113% |
| 20241118 | 1,175 | 1,194 | 1,100 | 1,171 | 27,600 | 70 | 106% | 100% | 65% | ▲▲ | 101% | 94% | 92% | 100% | 120% |
| 20241119 | 1,250 | 1,315 | 1,202 | 1,258 | 21,900 | 87 | 107% | 101% | 79% | ▲▲▲ | 94% | 94% | 91% | 100% | 129% |
| 20241120 | 1,258 | 1,258 | 1,173 | 1,180 | 9,600 | -78 | 94% | 94% | 44% | ▼ | 99% | 101% | 97% | 94% | 121% |
| 20241121 | 1,172 | 1,185 | 1,099 | 1,157 | 11,700 | -23 | 98% | 99% | 122% | ▼▼ | 98% | 102% | 98% | 92% | 119% |
| 20241122 | 1,157 | 1,157 | 1,101 | 1,130 | 4,400 | -27 | 98% | 98% | 38% | ▼▼▼ | 101% | 101% | 97% | 90% | 116% |
| 20241125 | 1,172 | 1,236 | 1,143 | 1,181 | 10,400 | 51 | 105% | 101% | 236% | ▲ | 97% | 97% | 93% | 94% | 121% |
| 20241126 | 1,211 | 1,249 | 1,177 | 1,177 | 10,900 | -4 | 100% | 97% | 105% | ▼ | 100% | 100% | 95% | 94% | 120% |
| 20241127 | 1,180 | 1,221 | 1,177 | 1,178 | 10,400 | 1 | 100% | 100% | 95% | ▲ | 100% | 97% | 95% | 94% | 120% |
| 20241128 | 1,180 | 1,187 | 1,178 | 1,178 | 2,100 | 0 | 100% | 100% | 20% | -- | 98% | 97% | 95% | 94% | 120% |
| 20241129 | 1,178 | 1,180 | 1,102 | 1,160 | 6,600 | -18 | 98% | 98% | 314% | ▼ | 101% | 98% | 96% | 92% | 118% |
| 20241202 | 1,160 | 1,177 | 1,148 | 1,175 | 4,200 | 15 | 101% | 101% | 64% | ▲ | 100% | 98% | 97% | 93% | 120% |
| 20241203 | 1,150 | 1,175 | 1,150 | 1,150 | 2,900 | -25 | 98% | 100% | 69% | ▼ | 99% | 98% | 96% | 91% | 117% |
| 20241204 | 1,155 | 1,170 | 1,137 | 1,139 | 1,500 | -11 | 99% | 99% | 52% | ▼▼ | 99% | 98% | 95% | 91% | 114% |
| 20241205 | 1,150 | 1,162 | 1,136 | 1,136 | 1,900 | -3 | 100% | 99% | 127% | ▼▼▼ | 100% | 98% | 96% | 90% | 113% |
| 20241206 | 1,133 | 1,139 | 1,128 | 1,131 | 2,100 | -5 | 100% | 100% | 111% | ▼▼▼▼ | 99% | 98% | 0% | 90% | 112% |
| 20241209 | 1,130 | 1,136 | 1,113 | 1,121 | 3,400 | -10 | 99% | 99% | 162% | ▼▼▼▼▼ | 101% | 99% | 0% | 89% | 111% |
| 20241210 | 1,125 | 1,200 | 1,113 | 1,131 | 7,200 | 10 | 101% | 101% | 212% | ▲ | 97% | 99% | 0% | 90% | 112% |
| 20241211 | 1,131 | 1,140 | 1,101 | 1,101 | 3,100 | -30 | 97% | 97% | 43% | ▼ | 100% | 100% | 0% | 88% | 109% |
| 20241212 | 1,105 | 1,120 | 1,100 | 1,108 | 5,600 | 7 | 101% | 100% | 181% | ▲ | 100% | 100% | 0% | 88% | 101% |
| 20241213 | 1,108 | 1,112 | 1,080 | 1,105 | 2,500 | -3 | 100% | 100% | 45% | ▼ | 100% | 97% | 0% | 88% | 100% |
| 20241216 | 1,123 | 1,128 | 1,106 | 1,118 | 2,300 | 13 | 101% | 100% | 92% | ▲ | 98% | 97% | 0% | 89% | 102% |
| 20241217 | 1,122 | 1,141 | 1,093 | 1,100 | 10,500 | -18 | 98% | 98% | 457% | ▼ | 102% | 0% | 0% | 93% | 100% |
| 20241218 | 1,091 | 1,111 | 1,091 | 1,110 | 6,200 | 10 | 101% | 102% | 59% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241219 | 1,091 | 1,122 | 1,091 | 1,092 | 2,700 | -18 | 98% | 100% | 44% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 1,100 | 1,100 | 1,091 | 1,091 | 2,300 | -1 | 100% | 99% | 85% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 17,700 | 0 | 13,700 | 0 | 4,000 |
| 2024-12-06 | 0 | 16,900 | 0 | 14,000 | 0 | 2,900 |
| 2024-11-29 | 0 | 16,600 | 0 | 14,000 | 0 | 2,600 |
| 2024-11-22 | 0 | 17,600 | 0 | 15,400 | 0 | 2,200 |
| 2024-11-15 | 0 | 19,300 | 0 | 15,000 | 0 | 4,300 |
| 2024-11-08 | 0 | 27,400 | 0 | 23,900 | 0 | 3,500 |
| 2024-11-01 | 0 | 25,200 | 0 | 22,000 | 0 | 3,200 |
| 2024-10-25 | 0 | 25,000 | 0 | 22,100 | 0 | 2,900 |
| 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 |
|---|---|---|---|
| 20241216 | 17:30 | Ｇ－サインド | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 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 |