| 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 | 1,167 | 1,179 | 1,137 | 1,162 | 8,400 | -35 | 97% | 100% | 158% | ▼▼ | 99% | 98% | 94% | 90% | 101% |
| 20240726 | 1,172 | 1,179 | 1,150 | 1,165 | 4,600 | 3 | 100% | 99% | 55% | ▲ | 101% | 97% | 94% | 90% | 101% |
| 20240729 | 1,174 | 1,190 | 1,165 | 1,190 | 3,500 | 25 | 102% | 101% | 76% | ▲▲ | 97% | 88% | 92% | 92% | 103% |
| 20240730 | 1,190 | 1,190 | 1,160 | 1,160 | 5,300 | -30 | 97% | 97% | 151% | ▼ | 100% | 75% | 89% | 90% | 100% |
| 20240731 | 1,152 | 1,173 | 1,151 | 1,151 | 2,300 | -9 | 99% | 100% | 43% | ▼▼ | 99% | 79% | 89% | 89% | 100% |
| 20240801 | 1,151 | 1,151 | 1,125 | 1,134 | 5,500 | -17 | 99% | 99% | 239% | ▼▼▼ | 97% | 87% | 94% | 88% | 100% |
| 20240802 | 1,086 | 1,089 | 1,040 | 1,051 | 12,200 | -83 | 93% | 97% | 222% | ▼▼▼▼ | 90% | 113% | 119% | 82% | 100% |
| 20240805 | 856 | 934 | 751 | 771 | 44,700 | -280 | 73% | 90% | 366% | ▼▼▼▼▼ | 109% | 131% | 128% | 60% | 100% |
| 20240806 | 800 | 882 | 800 | 868 | 23,500 | 97 | 113% | 109% | 53% | ▲ | 105% | 127% | 118% | 67% | 113% |
| 20240807 | 866 | 930 | 865 | 910 | 11,800 | 42 | 105% | 105% | 50% | ▲▲ | 106% | 122% | 114% | 71% | 118% |
| 20240808 | 899 | 953 | 873 | 950 | 2,000 | 40 | 104% | 106% | 17% | ▲▲▲ | 102% | 106% | 108% | 74% | 123% |
| 20240809 | 950 | 980 | 935 | 965 | 7,000 | 15 | 102% | 102% | 350% | ▲▲▲▲ | 108% | 101% | 105% | 75% | 125% |
| 20240813 | 974 | 1,049 | 974 | 1,049 | 4,700 | 84 | 109% | 108% | 67% | ▲▲▲▲▲ | 103% | 92% | 95% | 81% | 136% |
| 20240814 | 1,068 | 1,155 | 1,060 | 1,100 | 7,100 | 51 | 105% | 103% | 151% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 85% | 143% |
| 20240815 | 1,020 | 1,022 | 990 | 1,007 | 18,700 | -93 | 92% | 99% | 263% | ▼ | 95% | 97% | 98% | 79% | 131% |
| 20240816 | 1,035 | 1,035 | 981 | 987 | 16,500 | -20 | 98% | 95% | 88% | ▼▼ | 97% | 102% | 103% | 77% | 128% |
| 20240819 | 989 | 989 | 959 | 959 | 7,000 | -28 | 97% | 97% | 42% | ▼▼▼ | 102% | 104% | 104% | 78% | 124% |
| 20240820 | 969 | 987 | 969 | 986 | 3,100 | 27 | 103% | 102% | 44% | ▲ | 102% | 103% | 101% | 80% | 128% |
| 20240821 | 989 | 1,010 | 989 | 1,005 | 4,200 | 19 | 102% | 102% | 135% | ▲▲ | 100% | 101% | 100% | 84% | 130% |
| 20240822 | 1,013 | 1,013 | 987 | 1,009 | 2,200 | 4 | 100% | 100% | 52% | ▲▲▲ | 100% | 100% | 100% | 85% | 131% |
| 20240823 | 1,009 | 1,009 | 970 | 1,004 | 2,800 | -5 | 100% | 100% | 127% | ▼ | 101% | 101% | 101% | 84% | 130% |
| 20240826 | 1,000 | 1,012 | 997 | 1,012 | 21,500 | 8 | 101% | 101% | 768% | ▲ | 99% | 98% | 98% | 85% | 131% |
| 20240827 | 1,035 | 1,035 | 1,000 | 1,022 | 4,000 | 10 | 101% | 99% | 19% | ▲▲ | 100% | 101% | 100% | 88% | 133% |
| 20240828 | 1,009 | 1,028 | 998 | 1,006 | 2,100 | -16 | 98% | 100% | 53% | ▼ | 99% | 99% | 100% | 87% | 130% |
| 20240829 | 1,018 | 1,034 | 1,011 | 1,011 | 3,600 | 5 | 100% | 99% | 171% | ▲ | 99% | 98% | 100% | 89% | 131% |
| 20240830 | 1,009 | 1,025 | 982 | 999 | 4,600 | -12 | 99% | 99% | 128% | ▼ | 101% | 100% | 101% | 91% | 130% |
| 20240902 | 1,004 | 1,018 | 986 | 1,018 | 3,400 | 19 | 102% | 101% | 74% | ▲ | 99% | 98% | 100% | 93% | 132% |
| 20240903 | 1,017 | 1,024 | 999 | 1,005 | 2,500 | -13 | 99% | 99% | 74% | ▼ | 98% | 98% | 101% | 91% | 116% |
| 20240904 | 1,004 | 1,018 | 987 | 987 | 3,000 | -18 | 98% | 98% | 120% | ▼▼ | 101% | 100% | 101% | 90% | 108% |
| 20240905 | 985 | 1,008 | 985 | 992 | 2,500 | 5 | 101% | 101% | 83% | ▲ | 101% | 100% | 101% | 90% | 104% |
| 20240906 | 988 | 1,004 | 982 | 1,000 | 2,800 | 8 | 101% | 101% | 112% | ▲▲ | 101% | 102% | 103% | 91% | 104% |
| 20240909 | 974 | 989 | 974 | 988 | 1,600 | -12 | 99% | 101% | 57% | ▼ | 101% | 100% | 102% | 90% | 103% |
| 20240910 | 982 | 997 | 980 | 988 | 1,100 | 0 | 100% | 101% | 69% | -- | 99% | 99% | 100% | 90% | 103% |
| 20240911 | 997 | 997 | 970 | 986 | 2,100 | -2 | 100% | 99% | 191% | ▼ | 99% | 102% | 100% | 96% | 103% |
| 20240912 | 998 | 998 | 981 | 992 | 2,000 | 6 | 101% | 99% | 95% | ▲ | 100% | 104% | 102% | 97% | 103% |
| 20240913 | 977 | 991 | 977 | 979 | 1,900 | -13 | 99% | 100% | 95% | ▼ | 101% | 102% | 102% | 96% | 102% |
| 20240917 | 975 | 990 | 975 | 982 | 400 | 3 | 100% | 101% | 21% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20240918 | 985 | 992 | 984 | 992 | 1,200 | 10 | 101% | 101% | 300% | ▲▲ | 102% | 100% | 100% | 97% | 101% |
| 20240919 | 995 | 1,015 | 995 | 1,013 | 1,600 | 21 | 102% | 102% | 133% | ▲▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20240920 | 1,002 | 1,015 | 998 | 998 | 1,500 | -15 | 99% | 100% | 94% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20240924 | 983 | 998 | 980 | 981 | 3,400 | -17 | 98% | 100% | 227% | ▼▼ | 102% | 102% | 102% | 96% | 100% |
| 20240925 | 980 | 999 | 980 | 999 | 2,800 | 18 | 102% | 102% | 82% | ▲ | 99% | 100% | 98% | 98% | 102% |
| 20240926 | 1,000 | 1,007 | 975 | 988 | 4,200 | -11 | 99% | 99% | 150% | ▼ | 101% | 99% | 99% | 97% | 101% |
| 20240927 | 991 | 1,000 | 977 | 998 | 2,800 | 10 | 101% | 101% | 67% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20240930 | 990 | 999 | 971 | 999 | 3,400 | 1 | 100% | 101% | 121% | ▲▲ | 101% | 101% | 99% | 98% | 102% |
| 20241001 | 986 | 998 | 985 | 998 | 3,400 | -1 | 100% | 101% | 100% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241002 | 983 | 995 | 975 | 985 | 3,100 | -13 | 99% | 100% | 91% | ▼▼ | 99% | 100% | 95% | 97% | 101% |
| 20241003 | 997 | 997 | 971 | 985 | 2,100 | 0 | 100% | 99% | 68% | -- | 101% | 102% | 96% | 97% | 101% |
| 20241004 | 980 | 995 | 980 | 993 | 1,200 | 8 | 101% | 101% | 57% | ▲ | 99% | 99% | 94% | 98% | 101% |
| 20241007 | 985 | 985 | 975 | 975 | 5,000 | -18 | 98% | 99% | 417% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241008 | 976 | 980 | 964 | 966 | 1,000 | -9 | 99% | 99% | 20% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241009 | 987 | 998 | 985 | 998 | 6,500 | 32 | 103% | 101% | 650% | ▲ | 98% | 98% | 0% | 99% | 103% |
| 20241010 | 997 | 997 | 970 | 973 | 2,500 | -25 | 97% | 98% | 38% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241011 | 990 | 1,005 | 980 | 980 | 6,000 | 7 | 101% | 99% | 240% | ▲ | 100% | 98% | 0% | 97% | 101% |
| 20241015 | 973 | 989 | 973 | 975 | 3,200 | -5 | 99% | 100% | 53% | ▼ | 101% | 96% | 0% | 96% | 101% |
| 20241016 | 971 | 985 | 970 | 977 | 1,800 | 2 | 100% | 101% | 56% | ▲ | 100% | 95% | 0% | 96% | 101% |
| 20241017 | 975 | 981 | 972 | 975 | 900 | -2 | 100% | 100% | 50% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 955 | 955 | 941 | 950 | 8,000 | -25 | 97% | 99% | 889% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 950 | 950 | 936 | 936 | 4,800 | -14 | 99% | 99% | 60% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 935 | 951 | 920 | 924 | 5,400 | -12 | 99% | 99% | 113% | ▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4428 | 1 | 株式会社シノプス | 2024-10-22 22:20:36 |
| 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 |
| 4428 | 2 | 株主・投資家の皆様へ – 株式会社シノプス | 2024-06-19 12:52:30 |