| 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 | 2,614 | 2,668 | 2,605 | 2,605 | 290,700 | -52 | 98% | 100% | 183% | ▼ | 92% | 93% | 100% | 91% | 100% |
| 20240726 | 2,405 | 2,463 | 2,166 | 2,220 | 1,375,000 | -385 | 85% | 92% | 473% | ▼▼ | 97% | 101% | 108% | 78% | 100% |
| 20240729 | 2,222 | 2,227 | 2,113 | 2,165 | 765,900 | -55 | 98% | 97% | 56% | ▼▼▼ | 102% | 99% | 114% | 77% | 100% |
| 20240730 | 2,143 | 2,190 | 2,118 | 2,187 | 402,100 | 22 | 101% | 102% | 53% | ▲ | 99% | 99% | 112% | 77% | 101% |
| 20240731 | 2,180 | 2,180 | 2,101 | 2,167 | 453,900 | -20 | 99% | 99% | 113% | ▼ | 103% | 100% | 116% | 77% | 100% |
| 20240801 | 2,167 | 2,244 | 2,137 | 2,237 | 433,800 | 70 | 103% | 103% | 96% | ▲ | 97% | 104% | 115% | 80% | 103% |
| 20240802 | 2,188 | 2,220 | 2,121 | 2,129 | 365,700 | -108 | 95% | 97% | 84% | ▼ | 90% | 112% | 124% | 77% | 100% |
| 20240805 | 2,029 | 2,037 | 1,811 | 1,823 | 499,900 | -306 | 86% | 90% | 137% | ▼▼ | 103% | 111% | 120% | 66% | 100% |
| 20240806 | 2,096 | 2,150 | 2,027 | 2,150 | 613,200 | 327 | 118% | 103% | 123% | ▲ | 102% | 110% | 118% | 77% | 118% |
| 20240807 | 2,122 | 2,250 | 2,106 | 2,168 | 378,000 | 18 | 101% | 102% | 62% | ▲▲ | 106% | 109% | 117% | 78% | 119% |
| 20240808 | 2,145 | 2,287 | 2,133 | 2,272 | 537,800 | 104 | 105% | 106% | 142% | ▲▲▲ | 98% | 102% | 108% | 82% | 125% |
| 20240809 | 2,322 | 2,322 | 2,249 | 2,279 | 261,000 | 7 | 100% | 98% | 49% | ▲▲▲▲ | 101% | 103% | 109% | 82% | 125% |
| 20240813 | 2,300 | 2,326 | 2,278 | 2,319 | 171,700 | 40 | 102% | 101% | 66% | ▲▲▲▲▲ | 99% | 103% | 107% | 84% | 127% |
| 20240814 | 2,343 | 2,391 | 2,316 | 2,328 | 177,200 | 9 | 100% | 99% | 103% | ▲▲▲▲▲▲ | 99% | 102% | 107% | 84% | 128% |
| 20240815 | 2,345 | 2,345 | 2,302 | 2,315 | 171,100 | -13 | 99% | 99% | 97% | ▼ | 101% | 102% | 107% | 85% | 127% |
| 20240816 | 2,347 | 2,376 | 2,316 | 2,366 | 131,800 | 51 | 102% | 101% | 77% | ▲ | 99% | 102% | 104% | 88% | 130% |
| 20240819 | 2,358 | 2,381 | 2,340 | 2,342 | 150,300 | -24 | 99% | 99% | 114% | ▼ | 101% | 100% | 103% | 88% | 128% |
| 20240820 | 2,380 | 2,441 | 2,380 | 2,402 | 139,900 | 60 | 103% | 101% | 93% | ▲ | 99% | 102% | 103% | 90% | 132% |
| 20240821 | 2,395 | 2,405 | 2,361 | 2,372 | 138,700 | -30 | 99% | 99% | 99% | ▼ | 100% | 103% | 103% | 89% | 130% |
| 20240822 | 2,385 | 2,396 | 2,357 | 2,394 | 140,700 | 22 | 101% | 100% | 101% | ▲ | 99% | 106% | 104% | 92% | 131% |
| 20240823 | 2,360 | 2,373 | 2,332 | 2,338 | 159,500 | -56 | 98% | 99% | 113% | ▼ | 102% | 108% | 106% | 97% | 128% |
| 20240826 | 2,337 | 2,392 | 2,330 | 2,380 | 159,800 | 42 | 102% | 102% | 100% | ▲ | 101% | 104% | 103% | 99% | 131% |
| 20240827 | 2,410 | 2,435 | 2,367 | 2,435 | 93,700 | 55 | 102% | 101% | 59% | ▲▲ | 102% | 103% | 104% | 100% | 134% |
| 20240828 | 2,392 | 2,450 | 2,392 | 2,450 | 157,400 | 15 | 101% | 102% | 168% | ▲▲▲ | 101% | 99% | 100% | 100% | 134% |
| 20240829 | 2,476 | 2,534 | 2,462 | 2,513 | 220,000 | 63 | 103% | 101% | 140% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 138% |
| 20240830 | 2,482 | 2,550 | 2,476 | 2,503 | 244,000 | -10 | 100% | 101% | 111% | ▼ | 97% | 96% | 98% | 100% | 137% |
| 20240902 | 2,520 | 2,536 | 2,435 | 2,453 | 183,400 | -50 | 98% | 97% | 75% | ▼▼ | 100% | 99% | 101% | 98% | 135% |
| 20240903 | 2,462 | 2,474 | 2,441 | 2,462 | 194,000 | 9 | 100% | 100% | 106% | ▲ | 101% | 101% | 103% | 98% | 115% |
| 20240904 | 2,420 | 2,459 | 2,417 | 2,445 | 153,800 | -17 | 99% | 101% | 79% | ▼ | 99% | 101% | 102% | 97% | 113% |
| 20240905 | 2,422 | 2,468 | 2,373 | 2,405 | 188,100 | -40 | 98% | 99% | 122% | ▼▼ | 101% | 102% | 103% | 96% | 106% |
| 20240906 | 2,408 | 2,442 | 2,378 | 2,430 | 239,000 | 25 | 101% | 101% | 127% | ▲ | 103% | 102% | 105% | 97% | 107% |
| 20240909 | 2,351 | 2,430 | 2,344 | 2,413 | 203,800 | -17 | 99% | 103% | 85% | ▼ | 100% | 97% | 101% | 96% | 104% |
| 20240910 | 2,445 | 2,480 | 2,420 | 2,451 | 209,300 | 38 | 102% | 100% | 103% | ▲ | 101% | 98% | 102% | 98% | 106% |
| 20240911 | 2,425 | 2,479 | 2,421 | 2,458 | 202,400 | 7 | 100% | 101% | 97% | ▲▲ | 98% | 99% | 99% | 98% | 106% |
| 20240912 | 2,443 | 2,477 | 2,380 | 2,396 | 188,900 | -62 | 97% | 98% | 93% | ▼ | 98% | 103% | 101% | 95% | 102% |
| 20240913 | 2,382 | 2,382 | 2,305 | 2,323 | 253,500 | -73 | 97% | 98% | 134% | ▼▼ | 100% | 105% | 102% | 92% | 100% |
| 20240917 | 2,354 | 2,381 | 2,326 | 2,364 | 137,100 | 41 | 102% | 100% | 54% | ▲ | 100% | 105% | 102% | 94% | 102% |
| 20240918 | 2,367 | 2,379 | 2,341 | 2,370 | 115,000 | 6 | 100% | 100% | 84% | ▲▲ | 102% | 104% | 102% | 94% | 102% |
| 20240919 | 2,371 | 2,436 | 2,371 | 2,410 | 165,900 | 40 | 102% | 102% | 144% | ▲▲▲ | 101% | 101% | 98% | 96% | 104% |
| 20240920 | 2,448 | 2,474 | 2,418 | 2,462 | 219,300 | 52 | 102% | 101% | 132% | ▲▲▲▲ | 100% | 100% | 97% | 98% | 106% |
| 20240924 | 2,480 | 2,504 | 2,465 | 2,481 | 158,100 | 19 | 101% | 100% | 72% | ▲▲▲▲▲ | 100% | 100% | 99% | 99% | 107% |
| 20240925 | 2,410 | 2,422 | 2,389 | 2,409 | 105,300 | -72 | 97% | 100% | 67% | ▼ | 102% | 100% | 99% | 96% | 104% |
| 20240926 | 2,409 | 2,463 | 2,396 | 2,463 | 207,600 | 54 | 102% | 102% | 197% | ▲ | 102% | 98% | 99% | 98% | 106% |
| 20240927 | 2,428 | 2,498 | 2,418 | 2,478 | 144,200 | 15 | 101% | 102% | 69% | ▲▲ | 101% | 99% | 100% | 99% | 107% |
| 20240930 | 2,404 | 2,455 | 2,400 | 2,420 | 119,500 | -58 | 98% | 101% | 83% | ▼ | 99% | 99% | 97% | 97% | 104% |
| 20241001 | 2,420 | 2,437 | 2,394 | 2,400 | 78,100 | -20 | 99% | 99% | 65% | ▼▼ | 100% | 102% | 100% | 97% | 103% |
| 20241002 | 2,350 | 2,380 | 2,342 | 2,348 | 133,000 | -52 | 98% | 100% | 170% | ▼▼▼ | 99% | 99% | 98% | 95% | 101% |
| 20241003 | 2,415 | 2,425 | 2,373 | 2,379 | 130,900 | 31 | 101% | 99% | 98% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20241004 | 2,376 | 2,403 | 2,360 | 2,367 | 131,600 | -12 | 99% | 100% | 101% | ▼ | 100% | 98% | 95% | 95% | 102% |
| 20241007 | 2,417 | 2,431 | 2,396 | 2,407 | 118,200 | 40 | 102% | 100% | 90% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241008 | 2,387 | 2,397 | 2,371 | 2,379 | 136,900 | -28 | 99% | 100% | 116% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241009 | 2,392 | 2,407 | 2,379 | 2,385 | 108,400 | 6 | 100% | 100% | 79% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241010 | 2,380 | 2,382 | 2,351 | 2,351 | 87,000 | -34 | 99% | 99% | 80% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20241011 | 2,345 | 2,382 | 2,336 | 2,366 | 67,400 | 15 | 101% | 101% | 77% | ▲ | 100% | 98% | 0% | 95% | 102% |
| 20241015 | 2,404 | 2,425 | 2,382 | 2,396 | 90,600 | 30 | 101% | 100% | 134% | ▲▲ | 99% | 99% | 0% | 97% | 103% |
| 20241016 | 2,380 | 2,412 | 2,339 | 2,345 | 103,600 | -51 | 98% | 99% | 114% | ▼ | 98% | 97% | 0% | 95% | 100% |
| 20241017 | 2,384 | 2,384 | 2,334 | 2,338 | 83,700 | -7 | 100% | 98% | 81% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 2,360 | 2,364 | 2,332 | 2,345 | 85,700 | 7 | 100% | 99% | 102% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 2,346 | 2,384 | 2,342 | 2,357 | 100,200 | 12 | 101% | 100% | 117% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 2,341 | 2,354 | 2,302 | 2,308 | 153,700 | -49 | 98% | 99% | 153% | ▼ | % | % | % | 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 | 12,800 | 116,200 | 9,000 | 50,400 | 3,800 | 65,800 |
| 2024-10-11 | 12,700 | 115,300 | 9,000 | 49,900 | 3,700 | 65,400 |
| 2024-10-04 | 13,200 | 129,600 | 9,000 | 61,200 | 4,200 | 68,400 |
| 2024-09-27 | 13,700 | 126,000 | 9,000 | 58,400 | 4,700 | 67,600 |
| 2024-09-20 | 13,800 | 126,300 | 9,200 | 58,800 | 4,600 | 67,500 |
| 2024-09-13 | 14,400 | 133,500 | 9,200 | 52,300 | 5,200 | 81,200 |
| 2024-09-06 | 18,900 | 130,300 | 12,800 | 55,800 | 6,100 | 74,500 |
| 2024-08-30 | 18,200 | 130,000 | 12,600 | 54,100 | 5,600 | 75,900 |
| 2024-08-23 | 12,800 | 132,800 | 9,100 | 54,600 | 3,700 | 78,200 |
| 2024-08-16 | 13,400 | 148,700 | 9,000 | 54,300 | 4,400 | 94,400 |
| 2024-08-09 | 14,400 | 160,400 | 9,100 | 55,600 | 5,300 | 104,800 |
| 2024-08-02 | 17,600 | 223,600 | 9,400 | 76,600 | 8,200 | 147,000 |
| 2024-07-26 | 20,500 | 241,000 | 9,500 | 82,800 | 11,000 | 158,200 |
| 2024-07-19 | 12,600 | 113,800 | 9,100 | 62,000 | 3,500 | 51,800 |
| 2024-07-12 | 14,500 | 112,800 | 9,100 | 60,900 | 5,400 | 51,900 |
| 2024-07-05 | 14,400 | 104,400 | 9,100 | 60,000 | 5,300 | 44,400 |
| 2024-06-28 | 21,800 | 99,700 | 9,500 | 59,500 | 12,300 | 40,200 |
| 2024-06-21 | 21,000 | 97,400 | 9,600 | 58,700 | 11,400 | 38,700 |
| 2024-06-14 | 21,300 | 94,400 | 9,800 | 59,100 | 11,500 | 35,300 |
| 2024-06-07 | 15,200 | 96,500 | 9,500 | 58,000 | 5,700 | 38,500 |
| 2024-05-31 | 3,100 | 105,700 | 100 | 60,000 | 3,000 | 45,700 |
| 2024-05-24 | 2,100 | 107,100 | 0 | 59,700 | 2,100 | 47,400 |
| 2024-05-17 | 1,600 | 105,400 | 100 | 59,800 | 1,500 | 45,600 |
| 2024-05-10 | 1,500 | 85,700 | 0 | 39,500 | 1,500 | 46,200 |
| 2024-05-02 | 900 | 103,100 | 0 | 41,000 | 900 | 62,100 |
| 2024-04-26 | 2,100 | 103,800 | 100 | 38,300 | 2,000 | 65,500 |
| 2024-04-19 | 21,500 | 88,900 | 9,600 | 35,800 | 11,900 | 53,100 |
| 2024-04-12 | 23,000 | 89,800 | 500 | 36,200 | 22,500 | 53,600 |
| 2024-04-05 | 24,700 | 86,100 | 200 | 35,800 | 24,500 | 50,300 |
| 2024-03-29 | 26,400 | 81,600 | 100 | 35,100 | 26,300 | 46,500 |
| 2024-03-22 | 25,000 | 85,200 | 200 | 40,700 | 24,800 | 44,500 |
| 2024-03-15 | 38,700 | 94,400 | 100 | 45,100 | 38,600 | 49,300 |
| 2024-03-08 | 16,700 | 122,300 | 100 | 52,200 | 16,600 | 70,100 |
| 2024-03-01 | 15,900 | 153,800 | 0 | 59,600 | 15,900 | 94,200 |
| 2024-02-22 | 1,600 | 153,100 | 100 | 57,700 | 1,500 | 95,400 |
| 2024-02-16 | 1,500 | 176,700 | 0 | 64,300 | 1,500 | 112,400 |
| 2024-02-09 | 2,300 | 161,300 | 100 | 58,700 | 2,200 | 102,600 |
| 2024-02-02 | 5,000 | 114,400 | 0 | 43,800 | 5,000 | 70,600 |
| 2024-01-26 | 9,700 | 60,500 | 300 | 32,900 | 9,400 | 27,600 |
| 2024-01-19 | 11,700 | 97,900 | 400 | 65,700 | 11,300 | 32,200 |
| 2024-01-12 | 10,600 | 105,200 | 100 | 65,800 | 10,500 | 39,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 268,727 | 0.46% | ▼ | 2,520 | 2,536 | 2,435 | 2,453 | 183,400 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 284,245 | 0.48% | ▼ | -11,500 | 2,337 | 2,392 | 2,330 | 2,380 | 159,800 |
| 2024-08-09 | モルガン・スタンレーMUFG証券株式会社 | 295,745 | 0.50% | ▲ | 2,322 | 2,322 | 2,249 | 2,279 | 261,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 15:00 | シンプレクスＨＤ | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240522 | 17:00 | シンプレクスＨＤ | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | シンプレクスＨＤ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240418 | 15:00 | シンプレクスＨＤ | （開示事項の経過）株式会社サーキュレーションとの資本業務提携 および同社株式取得（持分法適用関連会社化）に関するお知らせ |
| 20240319 | 18:00 | シンプレクスＨＤ | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20240130 | 15:00 | シンプレクスＨＤ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240130 | 15:00 | シンプレクスＨＤ | 株式会社サーキュレーションとの資本業務提携に関する基本合意書の締結および同社株式取得（持分法適用関連会社化）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TBGS | 350 | 2024-04-25 15:02 | シンプレクス・ホールディングス株式会社 | 金子 英樹 | 変更報告書 |
| S100T2R0 | 350 | 2024-03-22 09:08 | シンプレクス・ホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T1L0 | 360 | 2024-03-13 15:23 | シンプレクス・ホールディングス株式会社 | 金子 英樹 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0QF | 350 | 2024-03-08 15:02 | シンプレクス・ホールディングス株式会社 | 金子 英樹 | 変更報告書 |
| S100Q0XF | 350 | 2023-01-26 16:06 | シンプレクス・ホールディングス株式会社 | 五十嵐 充 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4373 | 1 | シンプレクス・ホールディングス株式会社 | 2024-10-22 21:28:05 |
| 4373 | 2 | 第8回株主総会・株主懇親会レポート | 株主総会 | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-07-12 18:30:03 |
| 4373 | 2 | 【メディア掲載】週刊エコノミスト 7月16日・23日合併号の記事「株主総会 本格化する企業の個人株主獲得 親子招待で「ファン株主」作り」でシンプレクス・ホールディングスが紹介されました | ニュース | 2024-07-08 12:28:17 |
| 4373 | 2 | 免責事項 | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:50 |
| 4373 | 2 | 定款・株式取扱規程 | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:48 |
| 4373 | 2 | アナリストカバレッジ | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:47 |
| 4373 | 2 | 株主還元 | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:45 |
| 4373 | 2 | 株主総会 | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:44 |
| 4373 | 2 | 株式情報 | 株式について | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:42 |
| 4373 | 2 | 新規投資家向け資料 | IRライブラリ | IR情報 | シンプレクス・ホールディングス株式会社 | 2024-06-18 13:21:41 |