| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,492 | 1,530 | 1,492 | 1,530 | 3,600 | 11 | 101% | 103% | 180% | ▲▲ | 98% | 100% | 99% | 94% | 103% |
| 20241003 | 1,535 | 1,535 | 1,506 | 1,506 | 2,800 | -24 | 98% | 98% | 78% | ▼ | 103% | 105% | 101% | 92% | 101% |
| 20241004 | 1,506 | 1,552 | 1,506 | 1,552 | 3,300 | 46 | 103% | 103% | 118% | ▲ | 100% | 102% | 98% | 95% | 104% |
| 20241007 | 1,552 | 1,555 | 1,509 | 1,554 | 3,600 | 2 | 100% | 100% | 109% | ▲▲ | 101% | 104% | 99% | 95% | 104% |
| 20241008 | 1,519 | 1,544 | 1,519 | 1,540 | 3,800 | -14 | 99% | 101% | 106% | ▼ | 100% | 103% | 98% | 94% | 103% |
| 20241009 | 1,533 | 1,546 | 1,512 | 1,540 | 3,900 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 97% | 94% | 103% |
| 20241010 | 1,580 | 1,580 | 1,546 | 1,579 | 7,600 | 39 | 103% | 100% | 195% | ▲ | 100% | 96% | 97% | 97% | 106% |
| 20241011 | 1,579 | 1,597 | 1,551 | 1,584 | 11,700 | 5 | 100% | 100% | 154% | ▲▲ | 99% | 95% | 96% | 97% | 106% |
| 20241015 | 1,601 | 1,611 | 1,571 | 1,579 | 20,200 | -5 | 100% | 99% | 173% | ▼ | 100% | 98% | 99% | 97% | 106% |
| 20241016 | 1,553 | 1,560 | 1,546 | 1,560 | 2,400 | -19 | 99% | 100% | 12% | ▼▼ | 97% | 98% | 99% | 97% | 105% |
| 20241017 | 1,551 | 1,551 | 1,500 | 1,500 | 10,000 | -60 | 96% | 97% | 417% | ▼▼▼ | 100% | 100% | 102% | 93% | 101% |
| 20241018 | 1,505 | 1,517 | 1,500 | 1,510 | 7,600 | 10 | 101% | 100% | 76% | ▲ | 101% | 99% | 101% | 94% | 101% |
| 20241021 | 1,511 | 1,530 | 1,500 | 1,524 | 8,200 | 14 | 101% | 101% | 108% | ▲▲ | 99% | 98% | 101% | 95% | 102% |
| 20241022 | 1,523 | 1,551 | 1,510 | 1,514 | 5,300 | -10 | 99% | 99% | 65% | ▼ | 100% | 98% | 101% | 96% | 102% |
| 20241023 | 1,515 | 1,525 | 1,510 | 1,510 | 5,800 | -4 | 100% | 100% | 109% | ▼▼ | 99% | 99% | 102% | 95% | 101% |
| 20241024 | 1,500 | 1,504 | 1,490 | 1,490 | 4,300 | -20 | 99% | 99% | 74% | ▼▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20241025 | 1,490 | 1,490 | 1,478 | 1,480 | 3,900 | -10 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241028 | 1,480 | 1,510 | 1,480 | 1,485 | 2,200 | 5 | 100% | 100% | 56% | ▲ | 100% | 100% | 102% | 94% | 100% |
| 20241029 | 1,490 | 1,497 | 1,490 | 1,490 | 1,000 | 5 | 100% | 100% | 45% | ▲▲ | 100% | 101% | 102% | 94% | 101% |
| 20241030 | 1,486 | 1,497 | 1,481 | 1,482 | 1,800 | -8 | 99% | 100% | 180% | ▼ | 99% | 100% | 103% | 94% | 100% |
| 20241031 | 1,500 | 1,500 | 1,480 | 1,482 | 3,000 | 0 | 100% | 99% | 167% | -- | 100% | 103% | 106% | 94% | 100% |
| 20241101 | 1,482 | 1,495 | 1,465 | 1,481 | 3,900 | -1 | 100% | 100% | 130% | ▼ | 97% | 100% | 103% | 93% | 100% |
| 20241105 | 1,529 | 1,529 | 1,490 | 1,490 | 2,700 | 9 | 101% | 97% | 69% | ▲ | 100% | 102% | 105% | 94% | 101% |
| 20241106 | 1,500 | 1,510 | 1,492 | 1,500 | 600 | 10 | 101% | 100% | 22% | ▲▲ | 100% | 100% | 105% | 95% | 101% |
| 20241107 | 1,503 | 1,518 | 1,490 | 1,500 | 3,800 | 0 | 100% | 100% | 633% | -- | 102% | 100% | 105% | 95% | 101% |
| 20241108 | 1,500 | 1,530 | 1,491 | 1,530 | 4,800 | 30 | 102% | 102% | 126% | ▲ | 100% | 98% | 103% | 97% | 103% |
| 20241111 | 1,530 | 1,531 | 1,518 | 1,531 | 1,700 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 99% | 105% | 97% | 103% |
| 20241112 | 1,498 | 1,523 | 1,493 | 1,493 | 4,400 | -38 | 98% | 100% | 259% | ▼ | 101% | 100% | 106% | 95% | 101% |
| 20241113 | 1,493 | 1,522 | 1,493 | 1,507 | 1,700 | 14 | 101% | 101% | 39% | ▲ | 99% | 99% | 105% | 97% | 102% |
| 20241114 | 1,507 | 1,522 | 1,492 | 1,492 | 1,500 | -15 | 99% | 99% | 88% | ▼ | 100% | 102% | 106% | 97% | 101% |
| 20241115 | 1,485 | 1,497 | 1,440 | 1,484 | 6,700 | -8 | 99% | 100% | 447% | ▼▼ | 102% | 104% | 108% | 97% | 100% |
| 20241118 | 1,454 | 1,507 | 1,454 | 1,487 | 2,600 | 3 | 100% | 102% | 39% | ▲ | 100% | 102% | 108% | 97% | 100% |
| 20241119 | 1,465 | 1,497 | 1,465 | 1,467 | 500 | -20 | 99% | 100% | 19% | ▼ | 102% | 104% | 107% | 96% | 100% |
| 20241120 | 1,470 | 1,495 | 1,465 | 1,495 | 600 | 28 | 102% | 102% | 120% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20241121 | 1,515 | 1,515 | 1,510 | 1,515 | 700 | 20 | 101% | 100% | 117% | ▲▲ | 98% | 102% | 102% | 99% | 103% |
| 20241122 | 1,513 | 1,513 | 1,476 | 1,485 | 1,500 | -30 | 98% | 98% | 214% | ▼ | 100% | 105% | 103% | 97% | 101% |
| 20241125 | 1,499 | 1,505 | 1,491 | 1,498 | 900 | 13 | 101% | 100% | 60% | ▲ | 101% | 104% | 102% | 98% | 102% |
| 20241126 | 1,513 | 1,523 | 1,511 | 1,523 | 3,100 | 25 | 102% | 101% | 344% | ▲▲ | 99% | 102% | 101% | 99% | 104% |
| 20241127 | 1,523 | 1,523 | 1,491 | 1,514 | 400 | -9 | 99% | 99% | 13% | ▼ | 100% | 103% | 101% | 99% | 103% |
| 20241128 | 1,533 | 1,570 | 1,521 | 1,538 | 18,100 | 24 | 102% | 100% | 4525% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20241129 | 1,570 | 1,573 | 1,545 | 1,573 | 7,100 | 35 | 102% | 100% | 39% | ▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20241202 | 1,572 | 1,572 | 1,548 | 1,560 | 4,200 | -13 | 99% | 99% | 59% | ▼ | 99% | 99% | 98% | 99% | 106% |
| 20241203 | 1,560 | 1,561 | 1,540 | 1,545 | 2,000 | -15 | 99% | 99% | 48% | ▼▼ | 103% | 101% | 100% | 98% | 105% |
| 20241204 | 1,527 | 1,613 | 1,517 | 1,577 | 10,000 | 32 | 102% | 103% | 500% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20241205 | 1,561 | 1,566 | 1,553 | 1,560 | 5,300 | -17 | 99% | 100% | 53% | ▼ | 99% | 98% | 98% | 99% | 106% |
| 20241206 | 1,557 | 1,557 | 1,541 | 1,546 | 1,300 | -14 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 98% | 98% | 105% |
| 20241209 | 1,546 | 1,549 | 1,530 | 1,545 | 1,700 | -1 | 100% | 100% | 131% | ▼▼▼ | 100% | 100% | 98% | 98% | 105% |
| 20241210 | 1,538 | 1,564 | 1,530 | 1,538 | 2,200 | -7 | 100% | 100% | 129% | ▼▼▼▼ | 99% | 100% | 98% | 98% | 105% |
| 20241211 | 1,538 | 1,538 | 1,530 | 1,530 | 1,200 | -8 | 99% | 99% | 55% | ▼▼▼▼▼ | 100% | 99% | 97% | 97% | 104% |
| 20241212 | 1,539 | 1,569 | 1,532 | 1,532 | 2,900 | 2 | 100% | 100% | 242% | ▲ | 98% | 98% | 96% | 97% | 104% |
| 20241213 | 1,564 | 1,564 | 1,531 | 1,531 | 6,200 | -1 | 100% | 98% | 214% | ▼ | 100% | 98% | 97% | 97% | 104% |
| 20241216 | 1,543 | 1,543 | 1,530 | 1,541 | 1,800 | 10 | 101% | 100% | 29% | ▲ | 100% | 99% | 0% | 98% | 105% |
| 20241217 | 1,530 | 1,544 | 1,491 | 1,531 | 3,600 | -10 | 99% | 100% | 200% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241218 | 1,530 | 1,542 | 1,530 | 1,530 | 4,000 | -1 | 100% | 100% | 111% | ▼▼ | 102% | 100% | 0% | 97% | 103% |
| 20241219 | 1,486 | 1,527 | 1,486 | 1,509 | 3,900 | -21 | 99% | 102% | 98% | ▼▼▼ | 101% | 99% | 0% | 96% | 102% |
| 20241220 | 1,509 | 1,519 | 1,509 | 1,519 | 900 | 10 | 101% | 101% | 23% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241223 | 1,517 | 1,517 | 1,496 | 1,514 | 1,000 | -5 | 100% | 100% | 111% | ▼ | 98% | 99% | 0% | 96% | 100% |
| 20241224 | 1,514 | 1,514 | 1,469 | 1,480 | 4,500 | -34 | 98% | 98% | 450% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241225 | 1,480 | 1,500 | 1,474 | 1,480 | 2,300 | 0 | 100% | 100% | 51% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241226 | 1,493 | 1,500 | 1,481 | 1,495 | 1,300 | 15 | 101% | 100% | 57% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241227 | 1,488 | 1,529 | 1,485 | 1,500 | 3,000 | 5 | 100% | 101% | 231% | ▲▲ | 98% | 0% | 0% | 95% | 101% |
| 20241230 | 1,525 | 1,542 | 1,491 | 1,493 | 5,800 | -7 | 100% | 98% | 193% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |
|---|---|---|---|
| 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 |