| 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 | 669 | 669 | 668 | 669 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 98% | 99% | 101% |
| 20240726 | 672 | 678 | 671 | 673 | 900 | 4 | 101% | 100% | 180% | ▲ | 101% | 99% | 99% | 100% | 102% |
| 20240730 | 669 | 680 | 669 | 679 | 700 | 6 | 101% | 101% | 78% | ▲▲ | 100% | 92% | 99% | 100% | 103% |
| 20240731 | 669 | 674 | 668 | 671 | 500 | -8 | 99% | 100% | 71% | ▼ | 100% | 94% | 99% | 99% | 101% |
| 20240801 | 669 | 682 | 669 | 670 | 4,600 | -1 | 100% | 100% | 920% | ▼▼ | 99% | 95% | 100% | 99% | 101% |
| 20240802 | 667 | 668 | 654 | 660 | 4,800 | -10 | 99% | 99% | 104% | ▼▼▼ | 94% | 98% | 103% | 97% | 100% |
| 20240805 | 648 | 650 | 607 | 607 | 16,600 | -53 | 92% | 94% | 346% | ▼▼▼▼ | 98% | 102% | 107% | 89% | 100% |
| 20240806 | 625 | 637 | 614 | 614 | 16,200 | 7 | 101% | 98% | 98% | ▲ | 104% | 104% | 110% | 90% | 101% |
| 20240807 | 608 | 635 | 608 | 630 | 9,900 | 16 | 103% | 104% | 61% | ▲▲ | 104% | 103% | 109% | 93% | 104% |
| 20240808 | 613 | 636 | 613 | 635 | 3,700 | 5 | 101% | 104% | 37% | ▲▲▲ | 100% | 100% | 105% | 94% | 105% |
| 20240809 | 635 | 635 | 635 | 635 | 2,000 | 0 | 100% | 100% | 54% | -- | 98% | 100% | 105% | 94% | 105% |
| 20240813 | 635 | 635 | 625 | 625 | 400 | -10 | 98% | 98% | 20% | ▼ | 101% | 102% | 107% | 92% | 103% |
| 20240814 | 627 | 634 | 627 | 633 | 1,700 | 8 | 101% | 101% | 425% | ▲ | 101% | 102% | 106% | 93% | 104% |
| 20240815 | 630 | 634 | 628 | 634 | 1,600 | 1 | 100% | 101% | 94% | ▲▲ | 101% | 100% | 107% | 93% | 104% |
| 20240816 | 629 | 635 | 625 | 633 | 1,000 | -1 | 100% | 101% | 63% | ▼ | 100% | 103% | 107% | 93% | 104% |
| 20240819 | 628 | 643 | 628 | 630 | 6,100 | -3 | 100% | 100% | 610% | ▼▼ | 102% | 104% | 107% | 93% | 104% |
| 20240820 | 631 | 641 | 631 | 641 | 800 | 11 | 102% | 102% | 13% | ▲ | 100% | 104% | 107% | 94% | 106% |
| 20240821 | 634 | 640 | 632 | 632 | 400 | -9 | 99% | 100% | 50% | ▼ | 100% | 104% | 107% | 93% | 104% |
| 20240822 | 632 | 640 | 628 | 631 | 900 | -1 | 100% | 100% | 225% | ▼▼ | 98% | 100% | 103% | 93% | 104% |
| 20240823 | 661 | 691 | 646 | 646 | 42,200 | 15 | 102% | 98% | 4689% | ▲ | 103% | 105% | 106% | 95% | 106% |
| 20240826 | 638 | 659 | 638 | 659 | 4,200 | 13 | 102% | 103% | 10% | ▲▲ | 100% | 101% | 103% | 97% | 109% |
| 20240827 | 658 | 658 | 658 | 658 | 200 | -1 | 100% | 100% | 5% | ▼ | 100% | 101% | 103% | 97% | 108% |
| 20240828 | 659 | 659 | 658 | 659 | 1,800 | 1 | 100% | 100% | 900% | ▲ | 100% | 101% | 103% | 98% | 109% |
| 20240829 | 659 | 662 | 654 | 662 | 4,300 | 3 | 100% | 100% | 239% | ▲▲ | 102% | 102% | 104% | 99% | 109% |
| 20240830 | 652 | 667 | 649 | 667 | 4,200 | 5 | 101% | 102% | 98% | ▲▲▲ | 99% | 99% | 102% | 100% | 110% |
| 20240902 | 665 | 669 | 655 | 660 | 6,100 | -7 | 99% | 99% | 145% | ▼ | 102% | 100% | 103% | 99% | 109% |
| 20240903 | 656 | 668 | 656 | 668 | 3,600 | 8 | 101% | 102% | 59% | ▲ | 100% | 100% | 101% | 100% | 109% |
| 20240904 | 666 | 668 | 654 | 668 | 800 | 0 | 100% | 100% | 22% | -- | 98% | 100% | 101% | 100% | 107% |
| 20240905 | 665 | 670 | 655 | 655 | 4,600 | -13 | 98% | 98% | 575% | ▼ | 98% | 100% | 100% | 98% | 105% |
| 20240906 | 673 | 674 | 657 | 657 | 1,400 | 2 | 100% | 98% | 30% | ▲ | 100% | 103% | 102% | 98% | 105% |
| 20240909 | 654 | 654 | 654 | 654 | 200 | -3 | 100% | 100% | 14% | ▼ | 102% | 104% | 102% | 98% | 105% |
| 20240910 | 654 | 667 | 649 | 667 | 800 | 13 | 102% | 102% | 400% | ▲ | 101% | 103% | 102% | 100% | 106% |
| 20240911 | 657 | 666 | 657 | 666 | 500 | -1 | 100% | 101% | 63% | ▼ | 101% | 101% | 100% | 100% | 106% |
| 20240912 | 667 | 675 | 666 | 675 | 2,500 | 9 | 101% | 101% | 500% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20240913 | 674 | 675 | 666 | 674 | 500 | -1 | 100% | 100% | 20% | ▼ | 104% | 103% | 102% | 100% | 107% |
| 20240917 | 654 | 678 | 654 | 678 | 5,300 | 4 | 101% | 104% | 1060% | ▲ | 103% | 102% | 101% | 100% | 107% |
| 20240918 | 658 | 675 | 658 | 675 | 6,800 | -3 | 100% | 103% | 128% | ▼ | 99% | 99% | 99% | 100% | 107% |
| 20240919 | 672 | 674 | 664 | 664 | 2,000 | -11 | 98% | 99% | 29% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20240924 | 668 | 669 | 665 | 665 | 500 | 1 | 100% | 100% | 25% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20240926 | 665 | 674 | 653 | 674 | 3,400 | 9 | 101% | 101% | 680% | ▲▲ | 102% | 101% | 101% | 99% | 103% |
| 20240927 | 658 | 668 | 658 | 668 | 400 | -6 | 99% | 102% | 12% | ▼ | 101% | 102% | 101% | 99% | 102% |
| 20240930 | 658 | 666 | 658 | 666 | 500 | -2 | 100% | 101% | 125% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241001 | 666 | 666 | 664 | 665 | 800 | -1 | 100% | 100% | 160% | ▼▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241002 | 659 | 669 | 659 | 661 | 300 | -4 | 99% | 100% | 38% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20241004 | 661 | 669 | 661 | 662 | 2,800 | 1 | 100% | 100% | 933% | ▲ | 101% | 100% | 0% | 98% | 101% |
| 20241007 | 664 | 669 | 660 | 669 | 4,100 | 7 | 101% | 101% | 146% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241008 | 661 | 669 | 659 | 659 | 10,200 | -10 | 99% | 100% | 249% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241009 | 659 | 661 | 654 | 654 | 800 | -5 | 99% | 99% | 8% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241010 | 659 | 662 | 659 | 662 | 200 | 8 | 101% | 100% | 25% | ▲ | 102% | 102% | 0% | 98% | 101% |
| 20241015 | 652 | 662 | 651 | 662 | 1,000 | 0 | 100% | 102% | 500% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241016 | 652 | 652 | 652 | 652 | 1,300 | -10 | 98% | 100% | 130% | ▼ | 99% | 101% | 0% | 96% | 100% |
| 20241017 | 650 | 650 | 646 | 646 | 500 | -6 | 99% | 99% | 38% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 658 | 664 | 654 | 664 | 3,300 | 18 | 103% | 101% | 660% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 660 | 661 | 660 | 661 | 300 | -3 | 100% | 100% | 9% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 659 | 661 | 653 | 656 | 4,800 | -5 | 99% | 100% | 1600% | ▼▼ | % | % | % | 97% | 102% |
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 | 62,200 | 0 | 38,400 | 0 | 23,800 |
| 2024-10-11 | 0 | 64,000 | 0 | 38,600 | 0 | 25,400 |
| 2024-10-04 | 0 | 67,900 | 0 | 38,900 | 0 | 29,000 |
| 2024-09-27 | 0 | 70,700 | 0 | 38,900 | 0 | 31,800 |
| 2024-09-20 | 0 | 70,700 | 0 | 38,900 | 0 | 31,800 |
| 2024-09-13 | 0 | 70,400 | 0 | 39,000 | 0 | 31,400 |
| 2024-09-06 | 0 | 70,700 | 0 | 39,200 | 0 | 31,500 |
| 2024-08-30 | 0 | 71,800 | 0 | 39,200 | 0 | 32,600 |
| 2024-08-23 | 0 | 75,500 | 0 | 39,400 | 0 | 36,100 |
| 2024-08-16 | 0 | 72,100 | 0 | 39,200 | 0 | 32,900 |
| 2024-08-09 | 0 | 71,600 | 0 | 39,200 | 0 | 32,400 |
| 2024-08-02 | 0 | 69,500 | 0 | 46,200 | 0 | 23,300 |
| 2024-07-26 | 0 | 71,500 | 0 | 46,300 | 0 | 25,200 |
| 2024-07-19 | 0 | 72,200 | 0 | 46,300 | 0 | 25,900 |
| 2024-07-12 | 0 | 72,900 | 0 | 46,200 | 0 | 26,700 |
| 2024-07-05 | 0 | 72,800 | 0 | 45,900 | 0 | 26,900 |
| 2024-06-28 | 0 | 73,600 | 0 | 46,000 | 0 | 27,600 |
| 2024-06-21 | 0 | 75,600 | 0 | 44,000 | 0 | 31,600 |
| 2024-06-14 | 0 | 76,400 | 0 | 44,000 | 0 | 32,400 |
| 2024-06-07 | 0 | 84,900 | 0 | 44,000 | 0 | 40,900 |
| 2024-05-31 | 0 | 85,000 | 0 | 43,800 | 0 | 41,200 |
| 2024-05-24 | 0 | 89,900 | 0 | 45,600 | 0 | 44,300 |
| 2024-05-17 | 0 | 90,600 | 0 | 45,600 | 0 | 45,000 |
| 2024-05-10 | 0 | 92,000 | 0 | 45,600 | 0 | 46,400 |
| 2024-05-02 | 0 | 94,800 | 0 | 46,600 | 0 | 48,200 |
| 2024-04-26 | 0 | 95,200 | 0 | 46,700 | 0 | 48,500 |
| 2024-04-19 | 0 | 96,900 | 0 | 46,700 | 0 | 50,200 |
| 2024-04-12 | 0 | 104,100 | 0 | 46,800 | 0 | 57,300 |
| 2024-04-05 | 0 | 103,600 | 0 | 47,000 | 0 | 56,600 |
| 2024-03-29 | 0 | 108,000 | 0 | 47,300 | 0 | 60,700 |
| 2024-03-22 | 0 | 113,400 | 0 | 47,400 | 0 | 66,000 |
| 2024-03-15 | 600 | 116,100 | 600 | 49,500 | 0 | 66,600 |
| 2024-03-08 | 0 | 119,200 | 0 | 48,800 | 0 | 70,400 |
| 2024-03-01 | 0 | 120,000 | 0 | 49,200 | 0 | 70,800 |
| 2024-02-22 | 0 | 116,800 | 0 | 48,700 | 0 | 68,100 |
| 2024-02-16 | 0 | 116,900 | 0 | 51,900 | 0 | 65,000 |
| 2024-02-09 | 0 | 117,600 | 0 | 52,100 | 0 | 65,500 |
| 2024-02-02 | 0 | 107,700 | 0 | 52,900 | 0 | 54,800 |
| 2024-01-26 | 0 | 104,800 | 0 | 52,800 | 0 | 52,000 |
| 2024-01-19 | 0 | 112,200 | 0 | 53,300 | 0 | 58,900 |
| 2024-01-12 | 0 | 117,500 | 0 | 53,400 | 0 | 64,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | Ｇ－ＣＩＮＣ | 組織変更および人事異動に関するお知らせ |
| 20240913 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240913 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第３四半期 決算説明資料 |
| 20240820 | 16:00 | Ｇ－ＣＩＮＣ | （訂正）「2024年10月期第1四半期 決算説明資料」及び 「同第２四半期 決算説明資料」の一部訂正について |
| 20240816 | 16:00 | Ｇ－ＣＩＮＣ | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第２四半期 決算説明資料 |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 業績予想の上方修正に関するお知らせ |
| 20240517 | 16:00 | Ｇ－ＣＩＮＣ | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに 資本金の額の減少に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240314 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第１四半期 決算説明資料 |
| 20240126 | 16:20 | Ｇ－ＣＩＮＣ | 定款一部変更に関するお知らせ |
| 20240125 | 16:00 | Ｇ－ＣＩＮＣ | 事業計画及び成長可能性に関する事項 |
| 20240124 | 16:00 | Ｇ－ＣＩＮＣ | 支配株主等に関する事項について |
| 20240123 | 16:00 | Ｇ－ＣＩＮＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240109 | 16:00 | Ｇ－ＣＩＮＣ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4378 | 2 | IRについてのお問い合わせ | IR情報 | 株式会社CINC | 2024-06-18 13:23:10 |
| 4378 | 2 | 電子公告 | IR情報 | 株式会社CINC | 2024-06-18 13:23:08 |
| 4378 | 2 | 免責事項 | IR情報 | 株式会社CINC | 2024-06-18 13:23:06 |
| 4378 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社CINC | 2024-06-18 13:23:04 |
| 4378 | 2 | FAQ | IR情報 | 株式会社CINC | 2024-06-18 13:23:02 |
| 4378 | 2 | IRカレンダー | IR情報 | 株式会社CINC | 2024-06-18 13:23:01 |
| 4378 | 2 | 株価情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:59 |
| 4378 | 2 | 株式基本情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:57 |
| 4378 | 2 | 適時開示情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:55 |
| 4378 | 2 | その他IR資料 | IR情報 | 株式会社CINC | 2024-06-18 13:22:53 |