| 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 | 1,317 | 1,317 | 1,300 | 1,302 | 5,600 | 3 | 100% | 99% | 160% | ▲ | 100% | 104% | 107% | 98% | 101% |
| 20240925 | 1,305 | 1,305 | 1,300 | 1,305 | 5,200 | 3 | 100% | 100% | 93% | ▲▲ | 102% | 104% | 107% | 98% | 101% |
| 20240926 | 1,305 | 1,325 | 1,305 | 1,325 | 3,600 | 20 | 102% | 102% | 69% | ▲▲▲ | 101% | 103% | 105% | 99% | 103% |
| 20240927 | 1,320 | 1,335 | 1,320 | 1,335 | 900 | 10 | 101% | 101% | 25% | ▲▲▲▲ | 101% | 104% | 106% | 100% | 103% |
| 20240930 | 1,312 | 1,320 | 1,308 | 1,320 | 1,200 | -15 | 99% | 101% | 133% | ▼ | 101% | 100% | 104% | 99% | 102% |
| 20241002 | 1,336 | 1,366 | 1,336 | 1,352 | 600 | 32 | 102% | 101% | 50% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20241003 | 1,355 | 1,362 | 1,339 | 1,362 | 1,500 | 10 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20241004 | 1,362 | 1,362 | 1,362 | 1,362 | 400 | 0 | 100% | 100% | 27% | -- | 98% | 102% | 101% | 100% | 105% |
| 20241007 | 1,371 | 1,386 | 1,332 | 1,338 | 2,100 | -24 | 98% | 98% | 525% | ▼ | 100% | 104% | 104% | 98% | 104% |
| 20241008 | 1,338 | 1,398 | 1,338 | 1,340 | 2,300 | 2 | 100% | 100% | 110% | ▲ | 102% | 101% | 103% | 98% | 104% |
| 20241009 | 1,355 | 1,383 | 1,355 | 1,378 | 2,000 | 38 | 103% | 102% | 87% | ▲▲ | 100% | 97% | 99% | 100% | 107% |
| 20241010 | 1,400 | 1,401 | 1,377 | 1,393 | 9,600 | 15 | 101% | 100% | 480% | ▲▲▲ | 100% | 97% | 100% | 100% | 108% |
| 20241011 | 1,391 | 1,400 | 1,391 | 1,391 | 700 | -2 | 100% | 100% | 7% | ▼ | 99% | 99% | 100% | 100% | 108% |
| 20241015 | 1,387 | 1,387 | 1,370 | 1,370 | 1,000 | -21 | 98% | 99% | 143% | ▼▼ | 100% | 102% | 101% | 98% | 105% |
| 20241016 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | -19 | 99% | 100% | 20% | ▼▼▼ | 100% | 103% | 100% | 97% | 104% |
| 20241017 | 1,352 | 1,352 | 1,352 | 1,352 | 400 | 1 | 100% | 100% | 200% | ▲ | 100% | 103% | 96% | 97% | 104% |
| 20241018 | 1,352 | 1,355 | 1,350 | 1,350 | 500 | -2 | 100% | 100% | 125% | ▼ | 102% | 101% | 96% | 97% | 104% |
| 20241021 | 1,349 | 1,389 | 1,349 | 1,379 | 1,400 | 29 | 102% | 102% | 280% | ▲ | 100% | 100% | 94% | 99% | 106% |
| 20241022 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 94% | 99% | 106% |
| 20241024 | 1,386 | 1,387 | 1,386 | 1,387 | 400 | 8 | 101% | 100% | 400% | ▲ | 98% | 99% | 93% | 100% | 107% |
| 20241025 | 1,398 | 1,398 | 1,351 | 1,364 | 2,500 | -23 | 98% | 98% | 625% | ▼ | 98% | 100% | 94% | 98% | 105% |
| 20241028 | 1,364 | 1,364 | 1,325 | 1,336 | 1,500 | -28 | 98% | 98% | 60% | ▼▼ | 102% | 100% | 94% | 96% | 101% |
| 20241029 | 1,352 | 1,382 | 1,352 | 1,375 | 500 | 39 | 103% | 102% | 33% | ▲ | 100% | 91% | 92% | 99% | 104% |
| 20241030 | 1,389 | 1,389 | 1,389 | 1,389 | 300 | 14 | 101% | 100% | 60% | ▲▲ | 100% | 93% | 94% | 100% | 105% |
| 20241031 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | -28 | 98% | 100% | 67% | ▼ | 99% | 93% | 94% | 98% | 102% |
| 20241101 | 1,360 | 1,360 | 1,351 | 1,351 | 500 | -10 | 99% | 99% | 250% | ▼▼ | 100% | 103% | 102% | 97% | 101% |
| 20241105 | 1,261 | 1,271 | 1,253 | 1,266 | 14,000 | -85 | 94% | 100% | 2800% | ▼▼▼ | 99% | 103% | 101% | 91% | 100% |
| 20241106 | 1,266 | 1,270 | 1,254 | 1,254 | 7,000 | -12 | 99% | 99% | 50% | ▼▼▼▼ | 101% | 102% | 102% | 90% | 100% |
| 20241107 | 1,254 | 1,269 | 1,254 | 1,269 | 2,700 | 15 | 101% | 101% | 39% | ▲ | 100% | 99% | 101% | 91% | 101% |
| 20241108 | 1,269 | 1,270 | 1,250 | 1,270 | 4,900 | 1 | 100% | 100% | 181% | ▲▲ | 103% | 101% | 102% | 91% | 101% |
| 20241111 | 1,260 | 1,312 | 1,260 | 1,300 | 6,100 | 30 | 102% | 103% | 124% | ▲▲▲ | 98% | 98% | 99% | 93% | 104% |
| 20241113 | 1,300 | 1,300 | 1,270 | 1,275 | 1,700 | -25 | 98% | 98% | 28% | ▼ | 99% | 99% | 102% | 92% | 102% |
| 20241114 | 1,260 | 1,263 | 1,252 | 1,252 | 2,100 | -23 | 98% | 99% | 124% | ▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241115 | 1,252 | 1,257 | 1,245 | 1,257 | 2,700 | 5 | 100% | 100% | 129% | ▲ | 101% | 102% | 101% | 90% | 100% |
| 20241118 | 1,258 | 1,272 | 1,258 | 1,272 | 2,800 | 15 | 101% | 101% | 104% | ▲▲ | 98% | 101% | 100% | 92% | 102% |
| 20241119 | 1,270 | 1,270 | 1,246 | 1,247 | 1,300 | -25 | 98% | 98% | 46% | ▼ | 100% | 101% | 102% | 90% | 100% |
| 20241120 | 1,245 | 1,250 | 1,245 | 1,245 | 1,000 | -2 | 100% | 100% | 77% | ▼▼ | 101% | 101% | 100% | 90% | 100% |
| 20241121 | 1,245 | 1,252 | 1,243 | 1,252 | 900 | 7 | 101% | 101% | 90% | ▲ | 102% | 100% | 99% | 90% | 101% |
| 20241122 | 1,255 | 1,277 | 1,255 | 1,277 | 600 | 25 | 102% | 102% | 67% | ▲▲ | 97% | 99% | 96% | 92% | 103% |
| 20241125 | 1,295 | 1,295 | 1,260 | 1,260 | 2,500 | -17 | 99% | 97% | 417% | ▼ | 100% | 102% | 100% | 91% | 101% |
| 20241126 | 1,252 | 1,255 | 1,252 | 1,255 | 200 | -5 | 100% | 100% | 8% | ▼▼ | 100% | 100% | 99% | 90% | 101% |
| 20241127 | 1,255 | 1,255 | 1,255 | 1,255 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 99% | 90% | 101% |
| 20241128 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 5 | 100% | 100% | 167% | ▲ | 100% | 99% | 97% | 91% | 101% |
| 20241129 | 1,281 | 1,282 | 1,281 | 1,282 | 200 | 22 | 102% | 100% | 40% | ▲▲ | 98% | 97% | 96% | 94% | 103% |
| 20241202 | 1,282 | 1,282 | 1,253 | 1,253 | 1,200 | -29 | 98% | 98% | 600% | ▼ | 100% | 99% | 98% | 93% | 101% |
| 20241203 | 1,253 | 1,257 | 1,253 | 1,255 | 1,000 | 2 | 100% | 100% | 83% | ▲ | 100% | 97% | 97% | 97% | 101% |
| 20241204 | 1,270 | 1,270 | 1,263 | 1,268 | 1,100 | 13 | 101% | 100% | 110% | ▲▲ | 98% | 97% | 98% | 98% | 102% |
| 20241205 | 1,264 | 1,264 | 1,239 | 1,239 | 7,200 | -29 | 98% | 98% | 655% | ▼ | 99% | 98% | 99% | 95% | 100% |
| 20241206 | 1,247 | 1,248 | 1,235 | 1,235 | 2,200 | -4 | 100% | 99% | 31% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 1,235 | 1,250 | 1,227 | 1,235 | 3,600 | 0 | 100% | 100% | 164% | -- | 99% | 101% | 0% | 95% | 100% |
| 20241210 | 1,240 | 1,245 | 1,224 | 1,224 | 1,400 | -11 | 99% | 99% | 39% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241211 | 1,226 | 1,226 | 1,220 | 1,221 | 1,200 | -3 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241212 | 1,221 | 1,230 | 1,221 | 1,222 | 1,400 | 1 | 100% | 100% | 117% | ▲ | 100% | 98% | 0% | 95% | 100% |
| 20241213 | 1,252 | 1,261 | 1,246 | 1,248 | 2,500 | 26 | 102% | 100% | 179% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 1,233 | 1,277 | 1,233 | 1,234 | 2,300 | -14 | 99% | 100% | 92% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 1,228 | 1,235 | 1,225 | 1,226 | 1,200 | -8 | 99% | 100% | 52% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 1,221 | 1,230 | 1,221 | 1,230 | 1,300 | 4 | 100% | 101% | 108% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 1,232 | 1,234 | 1,231 | 1,233 | 2,800 | 3 | 100% | 100% | 215% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 1,233 | 1,235 | 1,225 | 1,230 | 1,700 | -3 | 100% | 100% | 61% | ▼ | % | % | % | 96% | 101% |
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 | 30,200 | 0 | 17,700 | 0 | 12,500 |
| 2024-12-06 | 0 | 31,000 | 0 | 17,700 | 0 | 13,300 |
| 2024-11-29 | 0 | 30,000 | 0 | 17,000 | 0 | 13,000 |
| 2024-11-22 | 0 | 30,100 | 0 | 17,000 | 0 | 13,100 |
| 2024-11-15 | 0 | 28,400 | 0 | 17,000 | 0 | 11,400 |
| 2024-11-08 | 0 | 29,200 | 0 | 17,500 | 0 | 11,700 |
| 2024-11-01 | 0 | 29,900 | 0 | 17,800 | 0 | 12,100 |
| 2024-10-25 | 0 | 30,100 | 0 | 18,000 | 0 | 12,100 |
| 2024-10-18 | 0 | 30,300 | 0 | 18,100 | 0 | 12,200 |
| 2024-10-11 | 0 | 30,500 | 0 | 18,500 | 0 | 12,000 |
| 2024-10-04 | 0 | 30,600 | 0 | 17,200 | 0 | 13,400 |
| 2024-09-27 | 0 | 31,700 | 0 | 17,600 | 0 | 14,100 |
| 2024-09-20 | 0 | 30,300 | 0 | 17,500 | 0 | 12,800 |
| 2024-09-13 | 0 | 30,000 | 0 | 17,100 | 0 | 12,900 |
| 2024-09-06 | 0 | 31,300 | 0 | 17,400 | 0 | 13,900 |
| 2024-08-30 | 0 | 31,900 | 0 | 17,200 | 0 | 14,700 |
| 2024-08-23 | 0 | 30,400 | 0 | 17,600 | 0 | 12,800 |
| 2024-08-16 | 0 | 30,000 | 0 | 17,400 | 0 | 12,600 |
| 2024-08-09 | 0 | 28,900 | 0 | 17,100 | 0 | 11,800 |
| 2024-08-02 | 0 | 28,000 | 0 | 17,800 | 0 | 10,200 |
| 2024-07-26 | 0 | 27,400 | 0 | 17,800 | 0 | 9,600 |
| 2024-07-19 | 0 | 28,700 | 0 | 17,200 | 0 | 11,500 |
| 2024-07-12 | 0 | 28,600 | 0 | 16,900 | 0 | 11,700 |
| 2024-07-05 | 0 | 31,900 | 0 | 17,000 | 0 | 14,900 |
| 2024-06-28 | 0 | 32,300 | 0 | 17,200 | 0 | 15,100 |
| 2024-06-21 | 0 | 33,500 | 0 | 17,600 | 0 | 15,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 10:00 | ＳＨＩＮＰＯ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241101 | 16:00 | ＳＨＩＮＰＯ | 2025年６月期 第１四半期決算短信 [日本基準]（連結） |
| 20241101 | 16:00 | ＳＨＩＮＰＯ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240927 | 10:00 | ＳＨＩＮＰＯ | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 剰余金の配当（増配）に関するお知らせ |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 決算短信［日本基準］（連結） |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 中期経営計画策定に関するお知らせ |
| 20240502 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 第３四半期決算短信 [日本基準]（連結） |
| 20240202 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 第２四半期決算短信 [日本基準]（連結） |
| 20240115 | 15:00 | ＳＨＩＮＰＯ | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6QZ | 350 | 2024-08-15 17:03 | シンポ株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |