| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 753 | 824 | 734 | 741 | 19,800 | -7 | 99% | 98% | 483% | ▼ | 104% | 111% | 123% | 86% | 100% |
| 20250121 | 737 | 770 | 737 | 770 | 3,900 | 29 | 104% | 104% | 20% | ▲ | 103% | 106% | 116% | 91% | 104% |
| 20250122 | 779 | 805 | 773 | 805 | 5,400 | 35 | 105% | 103% | 138% | ▲▲ | 99% | 101% | 111% | 95% | 109% |
| 20250123 | 813 | 815 | 803 | 807 | 4,200 | 2 | 100% | 99% | 78% | ▲▲▲ | 99% | 102% | 112% | 95% | 109% |
| 20250124 | 809 | 814 | 800 | 802 | 4,300 | -5 | 99% | 99% | 102% | ▼ | 102% | 102% | 113% | 98% | 108% |
| 20250127 | 802 | 815 | 802 | 815 | 1,600 | 13 | 102% | 102% | 37% | ▲ | 100% | 97% | 110% | 100% | 110% |
| 20250128 | 826 | 828 | 808 | 825 | 2,200 | 10 | 101% | 100% | 138% | ▲▲ | 102% | 99% | 112% | 100% | 111% |
| 20250129 | 810 | 829 | 810 | 823 | 2,000 | -2 | 100% | 102% | 91% | ▼ | 100% | 99% | 110% | 100% | 111% |
| 20250130 | 823 | 823 | 814 | 819 | 1,700 | -4 | 100% | 100% | 85% | ▼▼ | 98% | 100% | 110% | 99% | 111% |
| 20250131 | 815 | 815 | 794 | 800 | 3,200 | -19 | 98% | 98% | 188% | ▼▼▼ | 101% | 103% | 113% | 97% | 108% |
| 20250203 | 793 | 803 | 784 | 803 | 2,100 | 3 | 100% | 101% | 66% | ▲ | 100% | 102% | 111% | 97% | 108% |
| 20250204 | 803 | 805 | 798 | 803 | 900 | 0 | 100% | 100% | 43% | -- | 102% | 105% | 111% | 97% | 108% |
| 20250205 | 801 | 814 | 801 | 814 | 900 | 11 | 101% | 102% | 100% | ▲ | 100% | 110% | 108% | 99% | 110% |
| 20250206 | 805 | 814 | 802 | 802 | 4,700 | -12 | 99% | 100% | 522% | ▼ | 102% | 114% | 109% | 97% | 108% |
| 20250207 | 797 | 813 | 797 | 813 | 1,600 | 11 | 101% | 102% | 34% | ▲ | 101% | 111% | 107% | 99% | 110% |
| 20250210 | 815 | 824 | 807 | 821 | 7,100 | 8 | 101% | 101% | 444% | ▲▲ | 102% | 108% | 104% | 100% | 111% |
| 20250212 | 824 | 840 | 824 | 839 | 8,000 | 18 | 102% | 102% | 113% | ▲▲▲ | 105% | 106% | 101% | 100% | 113% |
| 20250213 | 839 | 887 | 833 | 882 | 7,800 | 43 | 105% | 105% | 98% | ▲▲▲▲ | 101% | 99% | 94% | 100% | 119% |
| 20250214 | 900 | 939 | 885 | 905 | 31,400 | 23 | 103% | 101% | 403% | ▲▲▲▲▲ | 98% | 100% | 95% | 100% | 122% |
| 20250217 | 890 | 905 | 852 | 871 | 7,500 | -34 | 96% | 98% | 24% | ▼ | 101% | 98% | 96% | 96% | 118% |
| 20250218 | 881 | 899 | 881 | 886 | 6,200 | 15 | 102% | 101% | 83% | ▲ | 101% | 99% | 96% | 98% | 115% |
| 20250219 | 880 | 892 | 880 | 890 | 1,700 | 4 | 100% | 101% | 27% | ▲▲ | 101% | 99% | 96% | 98% | 111% |
| 20250220 | 883 | 902 | 877 | 893 | 5,000 | 3 | 100% | 101% | 294% | ▲▲▲ | 101% | 100% | 100% | 99% | 112% |
| 20250225 | 853 | 880 | 853 | 859 | 5,300 | -34 | 96% | 101% | 106% | ▼ | 100% | 100% | 100% | 95% | 107% |
| 20250226 | 852 | 863 | 852 | 856 | 3,200 | -3 | 100% | 100% | 60% | ▼▼ | 100% | 96% | 97% | 95% | 107% |
| 20250227 | 871 | 877 | 852 | 870 | 7,600 | 14 | 102% | 100% | 238% | ▲ | 100% | 99% | 99% | 96% | 109% |
| 20250228 | 855 | 855 | 841 | 855 | 4,500 | -15 | 98% | 100% | 59% | ▼ | 99% | 98% | 99% | 94% | 107% |
| 20250303 | 858 | 858 | 838 | 850 | 2,500 | -5 | 99% | 99% | 56% | ▼▼ | 100% | 100% | 101% | 94% | 106% |
| 20250304 | 837 | 850 | 821 | 840 | 3,300 | -10 | 99% | 100% | 132% | ▼▼▼ | 100% | 101% | 102% | 93% | 105% |
| 20250305 | 831 | 843 | 827 | 831 | 4,100 | -9 | 99% | 100% | 124% | ▼▼▼▼ | 102% | 101% | 102% | 92% | 104% |
| 20250306 | 829 | 843 | 829 | 843 | 5,000 | 12 | 101% | 102% | 122% | ▲ | 98% | 99% | 101% | 93% | 105% |
| 20250307 | 843 | 845 | 821 | 826 | 4,200 | -17 | 98% | 98% | 84% | ▼ | 101% | 100% | 100% | 91% | 103% |
| 20250310 | 834 | 839 | 830 | 839 | 1,100 | 13 | 102% | 101% | 26% | ▲ | 100% | 102% | 101% | 93% | 105% |
| 20250311 | 829 | 829 | 795 | 829 | 7,900 | -10 | 99% | 100% | 718% | ▼ | 100% | 101% | 100% | 92% | 102% |
| 20250312 | 837 | 837 | 828 | 837 | 600 | 8 | 101% | 100% | 8% | ▲ | 100% | 102% | 101% | 92% | 102% |
| 20250313 | 833 | 840 | 810 | 835 | 2,300 | -2 | 100% | 100% | 383% | ▼ | 100% | 102% | 99% | 92% | 101% |
| 20250314 | 835 | 837 | 834 | 837 | 1,100 | 2 | 100% | 100% | 48% | ▲ | 101% | 101% | 96% | 92% | 101% |
| 20250317 | 838 | 846 | 838 | 846 | 700 | 9 | 101% | 101% | 64% | ▲▲ | 100% | 100% | 94% | 93% | 102% |
| 20250318 | 848 | 850 | 847 | 847 | 1,500 | 1 | 100% | 100% | 214% | ▲▲▲ | 101% | 100% | 96% | 95% | 103% |
| 20250319 | 837 | 849 | 837 | 849 | 1,300 | 2 | 100% | 101% | 87% | ▲▲▲▲ | 101% | 100% | 95% | 95% | 103% |
| 20250321 | 840 | 851 | 837 | 849 | 2,900 | 0 | 100% | 101% | 223% | -- | 100% | 99% | 94% | 95% | 103% |
| 20250324 | 849 | 852 | 842 | 848 | 1,400 | -1 | 100% | 100% | 48% | ▼ | 99% | 99% | 94% | 95% | 103% |
| 20250325 | 848 | 848 | 835 | 838 | 1,700 | -10 | 99% | 99% | 121% | ▼▼ | 99% | 98% | 95% | 96% | 101% |
| 20250326 | 846 | 846 | 836 | 836 | 900 | -2 | 100% | 99% | 53% | ▼▼▼ | 100% | 96% | 96% | 96% | 101% |
| 20250327 | 835 | 835 | 817 | 834 | 2,500 | -2 | 100% | 100% | 278% | ▼▼▼▼ | 102% | 97% | 97% | 96% | 101% |
| 20250328 | 824 | 839 | 824 | 838 | 2,200 | 4 | 100% | 102% | 88% | ▲ | 99% | 93% | 95% | 98% | 101% |
| 20250401 | 838 | 838 | 806 | 830 | 4,000 | -8 | 99% | 99% | 182% | ▼ | 97% | 95% | 96% | 98% | 100% |
| 20250402 | 829 | 829 | 803 | 803 | 1,300 | -27 | 97% | 97% | 33% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20250403 | 796 | 800 | 770 | 798 | 4,800 | -5 | 99% | 100% | 369% | ▼▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250404 | 768 | 789 | 736 | 783 | 8,400 | -15 | 98% | 102% | 175% | ▼▼▼▼ | 99% | 103% | 0% | 92% | 100% |
| 20250408 | 780 | 781 | 752 | 772 | 3,300 | -11 | 99% | 99% | 39% | ▼▼▼▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20250409 | 770 | 785 | 761 | 785 | 2,900 | 13 | 102% | 102% | 88% | ▲ | 98% | 97% | 0% | 92% | 102% |
| 20250410 | 819 | 819 | 787 | 800 | 1,100 | 15 | 102% | 98% | 38% | ▲▲ | 99% | 99% | 0% | 94% | 104% |
| 20250411 | 785 | 789 | 769 | 780 | 2,000 | -20 | 98% | 99% | 182% | ▼ | 101% | 101% | 0% | 92% | 101% |
| 20250414 | 790 | 813 | 790 | 800 | 900 | 20 | 103% | 101% | 45% | ▲ | 103% | 103% | 0% | 94% | 104% |
| 20250415 | 773 | 806 | 771 | 793 | 2,700 | -7 | 99% | 103% | 300% | ▼ | 98% | 0% | 0% | 93% | 103% |
| 20250416 | 778 | 778 | 761 | 766 | 3,100 | -27 | 97% | 98% | 115% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250417 | 780 | 790 | 780 | 780 | 1,300 | 14 | 102% | 100% | 42% | ▲ | 102% | 0% | 0% | 92% | 102% |
| 20250418 | 777 | 799 | 777 | 796 | 3,700 | 16 | 102% | 102% | 285% | ▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 146,400 | 0 | 115,400 | 100 | 31,000 |
| 2025-04-04 | 300 | 150,800 | 0 | 118,400 | 300 | 32,400 |
| 2025-03-28 | 300 | 156,600 | 0 | 118,800 | 300 | 37,800 |
| 2025-03-21 | 300 | 157,300 | 0 | 118,900 | 300 | 38,400 |
| 2025-03-14 | 300 | 157,900 | 0 | 119,500 | 300 | 38,400 |
| 2025-03-07 | 400 | 155,700 | 0 | 118,500 | 400 | 37,200 |
| 2025-02-28 | 2,400 | 160,000 | 0 | 118,200 | 2,400 | 41,800 |
| 2025-02-21 | 400 | 158,400 | 0 | 118,800 | 400 | 39,600 |
| 2025-02-14 | 2,600 | 159,400 | 0 | 120,300 | 2,600 | 39,100 |
| 2025-02-07 | 2,800 | 150,600 | 0 | 119,200 | 2,800 | 31,400 |
| 2025-01-31 | 1,100 | 149,800 | 0 | 119,000 | 1,100 | 30,800 |
| 2025-01-24 | 1,200 | 149,300 | 0 | 118,500 | 1,200 | 30,800 |
| 2025-01-17 | 3,100 | 153,900 | 0 | 118,400 | 3,100 | 35,500 |
| 2025-01-10 | 2,900 | 152,000 | 0 | 116,100 | 2,900 | 35,900 |
| 2024-12-27 | 2,700 | 152,500 | 0 | 115,800 | 2,700 | 36,700 |
| 2024-12-20 | 6,100 | 150,500 | 0 | 117,900 | 6,100 | 32,600 |
| 2024-12-13 | 6,800 | 150,700 | 0 | 116,600 | 6,800 | 34,100 |
| 2024-12-06 | 5,700 | 149,500 | 0 | 117,700 | 5,700 | 31,800 |
| 2024-11-29 | 4,600 | 143,500 | 0 | 116,200 | 4,600 | 27,300 |
| 2024-11-22 | 4,100 | 144,300 | 0 | 115,600 | 4,100 | 28,700 |
| 2024-11-15 | 2,900 | 145,300 | 0 | 119,000 | 2,900 | 26,300 |
| 2024-11-08 | 3,200 | 143,700 | 0 | 115,400 | 3,200 | 28,300 |
| 2024-11-01 | 3,200 | 143,700 | 0 | 115,100 | 3,200 | 28,600 |
| 2024-10-25 | 100 | 141,300 | 0 | 112,400 | 100 | 28,900 |
| 2024-10-18 | 300 | 134,800 | 0 | 108,900 | 300 | 25,900 |
| 2024-10-11 | 400 | 133,900 | 0 | 110,800 | 400 | 23,100 |
| 2024-10-04 | 400 | 127,400 | 0 | 106,600 | 400 | 20,800 |
| 2024-09-27 | 600 | 130,500 | 0 | 105,900 | 600 | 24,600 |
| 2024-09-20 | 1,000 | 131,300 | 0 | 106,600 | 1,000 | 24,700 |
| 2024-09-13 | 1,000 | 131,600 | 0 | 107,000 | 1,000 | 24,600 |
| 2024-09-06 | 1,700 | 132,700 | 0 | 107,200 | 1,700 | 25,500 |
| 2024-08-30 | 1,300 | 147,300 | 0 | 120,600 | 1,300 | 26,700 |
| 2024-08-23 | 1,200 | 149,400 | 0 | 120,800 | 1,200 | 28,600 |
| 2024-08-16 | 1,400 | 146,700 | 0 | 118,300 | 1,400 | 28,400 |
| 2024-08-09 | 500 | 139,700 | 0 | 108,800 | 500 | 30,900 |
| 2024-08-02 | 500 | 160,100 | 0 | 113,900 | 500 | 46,200 |
| 2024-07-26 | 700 | 161,300 | 0 | 115,800 | 700 | 45,500 |
| 2024-07-19 | 900 | 164,000 | 0 | 116,100 | 900 | 47,900 |
| 2024-07-12 | 900 | 163,200 | 0 | 113,500 | 900 | 49,700 |
| 2024-07-05 | 700 | 161,800 | 0 | 111,500 | 700 | 50,300 |
| 2024-06-28 | 1,300 | 159,300 | 0 | 108,600 | 1,300 | 50,700 |
| 2024-06-21 | 1,500 | 152,400 | 0 | 104,400 | 1,500 | 48,000 |
| 2024-06-14 | 1,400 | 153,000 | 0 | 102,900 | 1,400 | 50,100 |
| 2024-06-07 | 1,400 | 152,900 | 0 | 103,300 | 1,400 | 49,600 |
| 2024-05-31 | 1,600 | 157,600 | 0 | 108,000 | 1,600 | 49,600 |
| 2024-05-24 | 1,600 | 165,100 | 0 | 111,600 | 1,600 | 53,500 |
| 2024-05-17 | 2,400 | 168,800 | 0 | 112,600 | 2,400 | 56,200 |
| 2024-05-10 | 1,900 | 160,300 | 0 | 107,200 | 1,900 | 53,100 |
| 2024-05-02 | 2,000 | 158,100 | 0 | 107,100 | 2,000 | 51,000 |
| 2024-04-26 | 2,100 | 158,500 | 0 | 109,000 | 2,100 | 49,500 |
| 2024-04-19 | 2,400 | 169,400 | 0 | 108,900 | 2,400 | 60,500 |
| 2024-04-12 | 3,800 | 165,100 | 0 | 112,400 | 3,800 | 52,700 |
| 2024-04-05 | 7,800 | 178,100 | 0 | 118,800 | 7,800 | 59,300 |
| 2024-03-29 | 10,400 | 169,200 | 0 | 116,000 | 10,400 | 53,200 |
| 2024-03-22 | 7,700 | 172,100 | 0 | 114,600 | 7,700 | 57,500 |
| 2024-03-15 | 5,500 | 179,200 | 0 | 115,700 | 5,500 | 63,500 |
| 2024-03-08 | 9,200 | 161,200 | 0 | 112,200 | 9,200 | 49,000 |
| 2024-03-01 | 12,200 | 186,400 | 0 | 116,400 | 12,200 | 70,000 |
| 2024-02-22 | 6,700 | 203,200 | 0 | 148,100 | 6,700 | 55,100 |
| 2024-02-16 | 21,000 | 197,600 | 0 | 151,600 | 21,000 | 46,000 |
| 2024-02-09 | 2,600 | 167,200 | 200 | 130,800 | 2,400 | 36,400 |
| 2024-02-02 | 2,500 | 193,900 | 0 | 164,800 | 2,500 | 29,100 |
| 2024-01-26 | 1,100 | 188,900 | 0 | 160,900 | 1,100 | 28,000 |
| 2024-01-19 | 900 | 196,300 | 0 | 165,100 | 900 | 31,200 |
| 2024-01-12 | 900 | 194,600 | 0 | 161,900 | 900 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250226 | 17:00 | Ｇ－シノプス | （訂正）「2024年12月期通期決算説明資料」及び「事業計画及び成長可能性に関する事項」の一部訂正について |
| 20250221 | 15:30 | Ｇ－シノプス | 代表取締役の異動及び取締役候補者の選任に関するお知らせ |
| 20250221 | 15:30 | Ｇ－シノプス | 事業計画及び成長可能性に関する事項 |
| 20241129 | 08:00 | Ｇ－シノプス | 業績予想の修正に関するお知らせ |
| 20241129 | 08:00 | Ｇ－シノプス | 業績予想の修正に関する補足説明資料 |
| 20240814 | 15:00 | Ｇ－シノプス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－シノプス | 2024年12月期第2四半期決算説明資料 |
| 20240221 | 15:00 | Ｇ－シノプス | 事業計画及び成長可能性に関する事項 |
| 20240221 | 15:00 | Ｇ－シノプス | 取締役候補者の選任に関するお知らせ |
| 20240221 | 15:00 | Ｇ－シノプス | 本社移転に関するお知らせ |
| 20240213 | 15:00 | Ｇ－シノプス | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－シノプス | 2023年12月期通期決算説明資料 |
| 20240213 | 15:00 | Ｇ－シノプス | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJ3X | 350 | 2025-03-31 15:51 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
| S100V17K | 350 | 2025-01-06 15:01 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
| S100UGCJ | 350 | 2024-09-30 15:25 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
| S100TZ0Y | 350 | 2024-07-02 15:26 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
| S100T6ZI | 350 | 2024-04-01 15:20 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
| S100SYM5 | 350 | 2024-02-29 15:32 | 株式会社シノプス | 合同会社南谷ホールディングス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4428 | 1 | 株式会社シノプス | 2025-04-19 12:27:36 |
| 4428 | 2 | 第38期定時株主総会開催のご報告 – 株式会社シノプス | 2025-03-26 21:30:37 |
| 4428 | 2 | アドバイザーナビ株式会社の投資家情報メディアに代表の南谷のインタビューが掲載されました – 株式会社シノプス | 2024-07-12 18:30:26 |
| 4428 | 2 | 株主総会 – 株式会社シノプス | 2024-06-19 12:52:42 |
| 4428 | 2 | 株式情報 – 株式会社シノプス | 2024-06-19 12:52:41 |
| 4428 | 2 | IR資料 – 株式会社シノプス | 2024-06-19 12:52:39 |
| 4428 | 2 | 有価証券報告書 – 株式会社シノプス | 2024-06-19 12:52:37 |
| 4428 | 2 | 決算説明資料 – 株式会社シノプス | 2024-06-19 12:52:35 |
| 4428 | 2 | 決算短信 – 株式会社シノプス | 2024-06-19 12:52:34 |
| 4428 | 2 | ディスクロージャーポリシー – 株式会社シノプス | 2024-06-19 12:52:32 |