| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 804 | 804 | 796 | 800 | 10,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 100% | 49% | 101% |
| 20250311 | 797 | 802 | 795 | 796 | 11,800 | -4 | 100% | 100% | 116% | ▼ | 101% | 101% | 100% | 49% | 100% |
| 20250312 | 794 | 805 | 793 | 801 | 12,000 | 5 | 101% | 101% | 102% | ▲ | 99% | 99% | 98% | 49% | 101% |
| 20250313 | 812 | 814 | 796 | 800 | 16,100 | -1 | 100% | 99% | 134% | ▼ | 99% | 100% | 98% | 49% | 101% |
| 20250314 | 803 | 805 | 797 | 797 | 18,100 | -3 | 100% | 99% | 112% | ▼▼ | 100% | 101% | 99% | 49% | 101% |
| 20250317 | 797 | 802 | 796 | 800 | 6,800 | 3 | 100% | 100% | 38% | ▲ | 100% | 100% | 99% | 49% | 101% |
| 20250318 | 799 | 810 | 796 | 800 | 9,200 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 99% | 49% | 101% |
| 20250319 | 798 | 802 | 796 | 800 | 4,900 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 99% | 49% | 101% |
| 20250321 | 800 | 803 | 800 | 801 | 1,400 | 1 | 100% | 100% | 29% | ▲ | 99% | 99% | 98% | 50% | 101% |
| 20250324 | 805 | 805 | 796 | 800 | 6,200 | -1 | 100% | 99% | 443% | ▼ | 100% | 100% | 99% | 49% | 101% |
| 20250325 | 800 | 801 | 796 | 797 | 6,400 | -3 | 100% | 100% | 103% | ▼▼ | 99% | 98% | 99% | 49% | 101% |
| 20250326 | 795 | 796 | 788 | 788 | 6,000 | -9 | 99% | 99% | 94% | ▼▼▼ | 100% | 97% | 100% | 49% | 100% |
| 20250327 | 788 | 793 | 784 | 790 | 7,200 | 2 | 100% | 100% | 120% | ▲ | 101% | 95% | 96% | 98% | 100% |
| 20250328 | 790 | 804 | 784 | 796 | 10,200 | 6 | 101% | 101% | 142% | ▲▲ | 100% | 94% | 98% | 99% | 101% |
| 20250331 | 778 | 783 | 775 | 777 | 9,100 | -19 | 98% | 100% | 89% | ▼ | 98% | 99% | 99% | 96% | 100% |
| 20250401 | 777 | 777 | 762 | 762 | 6,200 | -15 | 98% | 98% | 68% | ▼▼ | 98% | 101% | 101% | 94% | 100% |
| 20250402 | 762 | 762 | 750 | 750 | 6,700 | -12 | 98% | 98% | 108% | ▼▼▼ | 99% | 104% | 104% | 93% | 100% |
| 20250403 | 742 | 750 | 706 | 735 | 28,700 | -15 | 98% | 99% | 428% | ▼▼▼▼ | 96% | 109% | 107% | 91% | 100% |
| 20250404 | 724 | 737 | 673 | 698 | 63,300 | -37 | 95% | 96% | 221% | ▼▼▼▼▼ | 104% | 107% | 105% | 87% | 100% |
| 20250408 | 736 | 768 | 720 | 768 | 13,800 | 70 | 110% | 104% | 22% | ▲ | 97% | 100% | 102% | 96% | 110% |
| 20250409 | 760 | 773 | 735 | 735 | 27,400 | -33 | 96% | 97% | 199% | ▼ | 99% | 95% | 99% | 92% | 105% |
| 20250410 | 780 | 783 | 755 | 772 | 10,700 | 37 | 105% | 99% | 39% | ▲ | 100% | 95% | 98% | 96% | 111% |
| 20250411 | 785 | 809 | 754 | 788 | 25,100 | 16 | 102% | 100% | 235% | ▲▲ | 95% | 95% | 97% | 98% | 113% |
| 20250414 | 795 | 795 | 740 | 759 | 36,600 | -29 | 96% | 95% | 146% | ▼ | 96% | 98% | 100% | 95% | 109% |
| 20250415 | 774 | 774 | 740 | 740 | 19,900 | -19 | 97% | 96% | 54% | ▼▼ | 100% | 103% | 104% | 92% | 106% |
| 20250416 | 740 | 753 | 738 | 738 | 6,200 | -2 | 100% | 100% | 31% | ▼▼▼ | 101% | 103% | 103% | 92% | 106% |
| 20250417 | 740 | 754 | 740 | 747 | 8,700 | 9 | 101% | 101% | 140% | ▲ | 101% | 101% | 102% | 93% | 107% |
| 20250418 | 747 | 764 | 742 | 756 | 6,200 | 9 | 101% | 101% | 71% | ▲▲ | 98% | 99% | 100% | 94% | 108% |
| 20250421 | 764 | 776 | 752 | 752 | 19,500 | -4 | 99% | 98% | 315% | ▼ | 101% | 101% | 101% | 94% | 108% |
| 20250422 | 755 | 770 | 752 | 761 | 10,900 | 9 | 101% | 101% | 56% | ▲ | 99% | 101% | 99% | 95% | 109% |
| 20250423 | 765 | 765 | 750 | 754 | 12,600 | -7 | 99% | 99% | 116% | ▼ | 100% | 103% | 101% | 95% | 108% |
| 20250424 | 754 | 764 | 751 | 751 | 6,800 | -3 | 100% | 100% | 54% | ▼▼ | 100% | 101% | 100% | 94% | 108% |
| 20250425 | 758 | 770 | 752 | 760 | 11,600 | 9 | 101% | 100% | 171% | ▲ | 100% | 97% | 100% | 95% | 109% |
| 20250428 | 763 | 773 | 762 | 766 | 8,600 | 6 | 101% | 100% | 74% | ▲▲ | 101% | 98% | 101% | 97% | 110% |
| 20250430 | 766 | 779 | 766 | 773 | 4,300 | 7 | 101% | 101% | 50% | ▲▲▲ | 99% | 99% | 103% | 98% | 111% |
| 20250501 | 772 | 780 | 766 | 766 | 9,400 | -7 | 99% | 99% | 219% | ▼ | 95% | 99% | 105% | 97% | 110% |
| 20250502 | 772 | 773 | 728 | 732 | 196,100 | -34 | 96% | 95% | 2086% | ▼▼ | 98% | 100% | 107% | 93% | 105% |
| 20250507 | 761 | 761 | 735 | 742 | 20,400 | 10 | 101% | 98% | 10% | ▲ | 97% | 99% | 106% | 94% | 106% |
| 20250508 | 769 | 769 | 737 | 749 | 27,600 | 7 | 101% | 97% | 135% | ▲▲ | 102% | 101% | 111% | 95% | 102% |
| 20250509 | 752 | 764 | 739 | 764 | 17,500 | 15 | 102% | 102% | 63% | ▲▲▲ | 100% | 98% | 113% | 97% | 104% |
| 20250512 | 757 | 765 | 752 | 758 | 13,400 | -6 | 99% | 100% | 77% | ▼ | 100% | 98% | 113% | 96% | 104% |
| 20250513 | 758 | 769 | 757 | 761 | 15,400 | 3 | 100% | 100% | 115% | ▲ | 101% | 100% | 115% | 97% | 104% |
| 20250514 | 746 | 762 | 736 | 756 | 39,000 | -5 | 99% | 101% | 253% | ▼ | 100% | 100% | 115% | 98% | 103% |
| 20250515 | 746 | 760 | 744 | 745 | 38,800 | -11 | 99% | 100% | 99% | ▼▼ | 99% | 98% | 114% | 96% | 102% |
| 20250516 | 749 | 760 | 739 | 742 | 27,500 | -3 | 100% | 99% | 71% | ▼▼▼ | 99% | 100% | 115% | 96% | 101% |
| 20250519 | 747 | 749 | 733 | 738 | 11,900 | -4 | 99% | 99% | 43% | ▼▼▼▼ | 100% | 100% | 114% | 95% | 101% |
| 20250520 | 749 | 750 | 745 | 746 | 6,000 | 8 | 101% | 100% | 50% | ▲ | 98% | 103% | 115% | 97% | 102% |
| 20250521 | 746 | 751 | 733 | 733 | 18,200 | -13 | 98% | 98% | 303% | ▼ | 100% | 104% | 116% | 95% | 100% |
| 20250522 | 735 | 748 | 735 | 736 | 8,800 | 3 | 100% | 100% | 48% | ▲ | 101% | 104% | 116% | 95% | 101% |
| 20250523 | 740 | 758 | 740 | 749 | 8,800 | 13 | 102% | 101% | 100% | ▲▲ | 100% | 106% | 0% | 97% | 102% |
| 20250526 | 750 | 755 | 747 | 749 | 22,400 | 0 | 100% | 100% | 255% | -- | 102% | 108% | 0% | 97% | 102% |
| 20250527 | 753 | 769 | 753 | 765 | 9,000 | 16 | 102% | 102% | 40% | ▲ | 100% | 106% | 0% | 99% | 105% |
| 20250528 | 770 | 776 | 766 | 767 | 13,200 | 2 | 100% | 100% | 147% | ▲▲ | 101% | 106% | 0% | 99% | 105% |
| 20250529 | 765 | 799 | 762 | 772 | 46,100 | 5 | 101% | 101% | 349% | ▲▲▲ | 102% | 108% | 0% | 100% | 105% |
| 20250530 | 773 | 798 | 773 | 792 | 14,400 | 20 | 103% | 102% | 31% | ▲▲▲▲ | 102% | 108% | 0% | 100% | 108% |
| 20250602 | 796 | 814 | 795 | 814 | 17,400 | 22 | 103% | 102% | 121% | ▲▲▲▲▲ | 100% | 105% | 0% | 100% | 111% |
| 20250603 | 814 | 814 | 798 | 812 | 20,100 | -2 | 100% | 100% | 116% | ▼ | 100% | 0% | 0% | 100% | 111% |
| 20250604 | 809 | 812 | 798 | 812 | 10,000 | 0 | 100% | 100% | 50% | -- | 103% | 0% | 0% | 100% | 111% |
| 20250605 | 812 | 848 | 812 | 834 | 26,100 | 22 | 103% | 103% | 261% | ▲ | 102% | 0% | 0% | 100% | 114% |
| 20250606 | 839 | 869 | 822 | 856 | 67,800 | 22 | 103% | 102% | 260% | ▲▲ | % | % | % | 100% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 94,700 | 0 | 24,200 | 0 | 70,500 |
| 2025-05-23 | 0 | 91,800 | 0 | 17,600 | 0 | 74,200 |
| 2025-05-16 | 0 | 97,400 | 0 | 17,900 | 0 | 79,500 |
| 2025-05-09 | 0 | 104,100 | 0 | 21,500 | 0 | 82,600 |
| 2025-05-02 | 0 | 102,200 | 0 | 21,800 | 0 | 80,400 |
| 2025-04-25 | 0 | 105,800 | 0 | 53,100 | 0 | 52,700 |
| 2025-04-18 | 0 | 104,000 | 0 | 52,700 | 0 | 51,300 |
| 2025-04-11 | 0 | 99,900 | 0 | 53,500 | 0 | 46,400 |
| 2025-04-04 | 0 | 138,900 | 0 | 72,800 | 0 | 66,100 |
| 2025-03-28 | 0 | 143,000 | 0 | 78,800 | 0 | 64,200 |
| 2025-03-21 | 0 | 136,300 | 0 | 71,500 | 0 | 64,800 |
| 2025-03-14 | 0 | 136,200 | 0 | 71,400 | 0 | 64,800 |
| 2025-03-07 | 0 | 133,800 | 0 | 71,200 | 0 | 62,600 |
| 2025-02-28 | 0 | 137,100 | 0 | 72,200 | 0 | 64,900 |
| 2025-02-21 | 0 | 71,400 | 0 | 35,900 | 0 | 35,500 |
| 2025-02-14 | 0 | 73,100 | 0 | 36,700 | 0 | 36,400 |
| 2025-02-07 | 0 | 73,400 | 0 | 37,100 | 0 | 36,300 |
| 2025-01-31 | 0 | 74,200 | 0 | 38,000 | 0 | 36,200 |
| 2025-01-24 | 0 | 74,800 | 0 | 37,800 | 0 | 37,000 |
| 2025-01-17 | 0 | 74,400 | 0 | 37,900 | 0 | 36,500 |
| 2025-01-10 | 0 | 52,300 | 0 | 27,800 | 0 | 24,500 |
| 2024-12-27 | 0 | 43,800 | 0 | 27,300 | 0 | 16,500 |
| 2024-12-20 | 0 | 42,600 | 0 | 27,700 | 0 | 14,900 |
| 2024-12-13 | 0 | 43,200 | 0 | 27,800 | 0 | 15,400 |
| 2024-12-06 | 0 | 43,200 | 0 | 27,900 | 0 | 15,300 |
| 2024-11-29 | 0 | 43,500 | 0 | 28,000 | 0 | 15,500 |
| 2024-11-22 | 0 | 26,900 | 0 | 12,000 | 0 | 14,900 |
| 2024-11-15 | 0 | 26,500 | 0 | 12,200 | 0 | 14,300 |
| 2024-11-08 | 0 | 24,100 | 0 | 12,300 | 0 | 11,800 |
| 2024-11-01 | 0 | 23,700 | 0 | 12,200 | 0 | 11,500 |
| 2024-10-25 | 0 | 25,000 | 0 | 11,800 | 0 | 13,200 |
| 2024-10-18 | 0 | 25,500 | 0 | 12,000 | 0 | 13,500 |
| 2024-10-11 | 0 | 24,800 | 0 | 11,700 | 0 | 13,100 |
| 2024-10-04 | 0 | 22,800 | 0 | 10,700 | 0 | 12,100 |
| 2024-09-27 | 0 | 21,500 | 0 | 11,200 | 0 | 10,300 |
| 2024-09-20 | 0 | 18,100 | 0 | 10,600 | 0 | 7,500 |
| 2024-09-13 | 0 | 18,200 | 0 | 12,000 | 0 | 6,200 |
| 2024-09-06 | 0 | 16,000 | 0 | 9,300 | 0 | 6,700 |
| 2024-08-30 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
| 2024-08-23 | 0 | 15,000 | 0 | 8,900 | 0 | 6,100 |
| 2024-08-16 | 0 | 14,600 | 0 | 8,900 | 0 | 5,700 |
| 2024-08-09 | 0 | 13,300 | 0 | 8,100 | 0 | 5,200 |
| 2024-08-02 | 0 | 28,900 | 0 | 15,100 | 0 | 13,800 |
| 2024-07-26 | 0 | 39,000 | 0 | 18,400 | 0 | 20,600 |
| 2024-07-19 | 0 | 41,200 | 0 | 19,300 | 0 | 21,900 |
| 2024-07-12 | 0 | 37,800 | 0 | 15,500 | 0 | 22,300 |
| 2024-07-05 | 0 | 42,900 | 0 | 20,600 | 0 | 22,300 |
| 2024-06-28 | 0 | 39,300 | 0 | 17,200 | 0 | 22,100 |
| 2024-06-21 | 0 | 30,100 | 0 | 14,100 | 0 | 16,000 |
| 2024-06-14 | 0 | 29,500 | 0 | 14,100 | 0 | 15,400 |
| 2024-06-07 | 0 | 30,300 | 0 | 15,200 | 0 | 15,100 |
| 2024-05-31 | 0 | 28,100 | 0 | 13,100 | 0 | 15,000 |
| 2024-05-24 | 0 | 28,200 | 0 | 15,000 | 0 | 13,200 |
| 2024-05-17 | 0 | 28,600 | 0 | 15,100 | 0 | 13,500 |
| 2024-05-10 | 0 | 28,400 | 0 | 14,400 | 0 | 14,000 |
| 2024-05-02 | 0 | 28,500 | 0 | 13,300 | 0 | 15,200 |
| 2024-04-26 | 0 | 29,900 | 0 | 13,300 | 0 | 16,600 |
| 2024-04-19 | 0 | 30,400 | 0 | 13,400 | 0 | 17,000 |
| 2024-04-12 | 0 | 34,200 | 0 | 13,300 | 0 | 20,900 |
| 2024-04-05 | 0 | 22,500 | 0 | 12,000 | 0 | 10,500 |
| 2024-03-29 | 0 | 23,400 | 0 | 12,100 | 0 | 11,300 |
| 2024-03-22 | 0 | 23,100 | 0 | 11,900 | 0 | 11,200 |
| 2024-03-15 | 0 | 28,900 | 0 | 14,000 | 0 | 14,900 |
| 2024-03-08 | 0 | 30,100 | 0 | 14,600 | 0 | 15,500 |
| 2024-03-01 | 0 | 25,700 | 0 | 14,300 | 0 | 11,400 |
| 2024-02-22 | 0 | 26,900 | 0 | 14,500 | 0 | 12,400 |
| 2024-02-16 | 0 | 28,600 | 0 | 12,700 | 0 | 15,900 |
| 2024-02-09 | 0 | 29,200 | 0 | 12,800 | 0 | 16,400 |
| 2024-02-02 | 0 | 30,500 | 0 | 16,200 | 0 | 14,300 |
| 2024-01-26 | 0 | 31,700 | 0 | 15,900 | 0 | 15,800 |
| 2024-01-19 | 0 | 34,000 | 0 | 15,300 | 0 | 18,700 |
| 2024-01-12 | 0 | 35,700 | 0 | 14,600 | 0 | 21,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:30 | Ｇ－シンメンテＨＤ | 事業計画及び成長可能性に関する事項 |
| 20250416 | 15:30 | Ｇ－シンメンテＨＤ | SERVICE FIRST, INC.との業務提携に関するお知らせ |
| 20250411 | 15:30 | Ｇ－シンメンテＨＤ | 2025年2月期 決算短信〔日本基準〕(連結) |
| 20250411 | 15:30 | Ｇ－シンメンテＨＤ | 2025年2月期 決算補足説明資料 |
| 20241128 | 10:30 | Ｇ－シンメンテＨＤ | 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 |
| 20241127 | 16:30 | Ｇ－シンメンテＨＤ | 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けに関するお知らせ |
| 20241119 | 15:30 | Ｇ－シンメンテＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20241011 | 15:00 | Ｇ－シンメンテＨＤ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | Ｇ－シンメンテＨＤ | 2025年2月期 第2四半期（中間期）決算補足説明資料 |
| 20241007 | 15:00 | Ｇ－シンメンテＨＤ | 本社移転に関するお知らせ |
| 20240906 | 10:30 | Ｇ－シンメンテＨＤ | 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 |
| 20240905 | 16:30 | Ｇ－シンメンテＨＤ | 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けに関するお知らせ |
| 20240712 | 15:00 | Ｇ－シンメンテＨＤ | 2025年2月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240524 | 15:00 | Ｇ－シンメンテＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240412 | 15:00 | Ｇ－シンメンテＨＤ | 2024年2月期 決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | Ｇ－シンメンテＨＤ | 剰余金の配当に関するお知らせ |
| 20240412 | 15:00 | Ｇ－シンメンテＨＤ | 2024年2月期 決算補足説明資料 |
| 20240307 | 11:30 | Ｇ－シンメンテＨＤ | 主要株主の異動に関するお知らせ |
| 20240214 | 15:00 | Ｇ－シンメンテＨＤ | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6086 | 2 | 免責事項 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:36 |
| 6086 | 2 | Report in English | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:34 |
| 6086 | 2 | よくあるご質問 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:33 |
| 6086 | 2 | IRニュース | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:32 |
| 6086 | 2 | 電子公告 | 株式・財務情報 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:31 |
| 6086 | 2 | 株価情報 | 株式・財務情報 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:29 |
| 6086 | 2 | 株式メモ | 株式・財務情報 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:28 |
| 6086 | 2 | 業績ハイライト | 株式・財務情報 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:27 |
| 6086 | 2 | 株式・財務情報 | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:26 |
| 6086 | 2 | その他IR資料 | IRライブラリ | 株主・投資家の皆様へ | シンメンテホールディングス株式会社 | 2024-06-14 20:00:24 |