| 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 | 3,205 | 3,205 | 3,045 | 3,045 | 159,800 | -235 | 93% | 95% | 156% | ▼▼ | 101% | 107% | 134% | 84% | 100% |
| 20240726 | 3,020 | 3,125 | 2,999 | 3,060 | 137,900 | 15 | 100% | 101% | 86% | ▲ | 102% | 99% | 129% | 84% | 100% |
| 20240729 | 3,125 | 3,215 | 3,105 | 3,185 | 70,700 | 125 | 104% | 102% | 51% | ▲▲ | 100% | 88% | 126% | 88% | 105% |
| 20240730 | 3,200 | 3,230 | 3,145 | 3,190 | 96,800 | 5 | 100% | 100% | 137% | ▲▲▲ | 104% | 91% | 129% | 88% | 105% |
| 20240731 | 3,120 | 3,235 | 3,110 | 3,235 | 81,700 | 45 | 101% | 104% | 84% | ▲▲▲▲ | 98% | 105% | 135% | 89% | 106% |
| 20240801 | 3,175 | 3,185 | 3,070 | 3,105 | 118,700 | -130 | 96% | 98% | 145% | ▼ | 95% | 118% | 147% | 86% | 102% |
| 20240802 | 2,971 | 2,976 | 2,805 | 2,827 | 218,000 | -278 | 91% | 95% | 184% | ▼▼ | 100% | 154% | 192% | 78% | 100% |
| 20240805 | 2,327 | 2,432 | 2,327 | 2,327 | 269,800 | -500 | 82% | 100% | 124% | ▼▼▼ | 106% | 139% | 167% | 65% | 100% |
| 20240806 | 2,677 | 2,827 | 2,530 | 2,827 | 609,200 | 500 | 121% | 106% | 226% | ▲ | 114% | 133% | 153% | 79% | 121% |
| 20240807 | 2,910 | 3,330 | 2,878 | 3,330 | 438,600 | 503 | 118% | 114% | 72% | ▲▲ | 110% | 123% | 140% | 95% | 143% |
| 20240808 | 3,190 | 3,650 | 3,185 | 3,510 | 656,000 | 180 | 105% | 110% | 150% | ▲▲▲ | 97% | 110% | 121% | 100% | 151% |
| 20240809 | 3,680 | 3,725 | 3,520 | 3,580 | 327,500 | 70 | 102% | 97% | 50% | ▲▲▲▲ | 100% | 109% | 121% | 100% | 154% |
| 20240813 | 3,700 | 3,750 | 3,605 | 3,710 | 233,500 | 130 | 104% | 100% | 71% | ▲▲▲▲▲ | 104% | 104% | 120% | 100% | 159% |
| 20240814 | 3,715 | 3,895 | 3,680 | 3,880 | 258,500 | 170 | 105% | 104% | 111% | ▲▲▲▲▲▲ | 101% | 100% | 115% | 100% | 167% |
| 20240815 | 3,865 | 4,015 | 3,775 | 3,915 | 292,200 | 35 | 101% | 101% | 113% | ▲▲▲▲▲▲▲ | 100% | 96% | 111% | 100% | 168% |
| 20240816 | 4,040 | 4,105 | 3,950 | 4,040 | 238,700 | 125 | 103% | 100% | 82% | ▲▲▲▲▲▲▲▲ | 94% | 98% | 115% | 100% | 174% |
| 20240819 | 3,980 | 4,030 | 3,730 | 3,730 | 216,500 | -310 | 92% | 94% | 91% | ▼ | 100% | 101% | 120% | 92% | 160% |
| 20240820 | 3,840 | 3,860 | 3,765 | 3,850 | 130,600 | 120 | 103% | 100% | 60% | ▲ | 99% | 105% | 122% | 95% | 165% |
| 20240821 | 3,800 | 3,845 | 3,715 | 3,780 | 125,100 | -70 | 98% | 99% | 96% | ▼ | 102% | 105% | 124% | 94% | 162% |
| 20240822 | 3,830 | 3,890 | 3,760 | 3,890 | 170,000 | 110 | 103% | 102% | 136% | ▲ | 101% | 112% | 127% | 96% | 167% |
| 20240823 | 3,830 | 3,875 | 3,760 | 3,875 | 143,000 | -15 | 100% | 101% | 84% | ▼ | 100% | 113% | 129% | 96% | 167% |
| 20240826 | 3,875 | 3,905 | 3,835 | 3,865 | 95,800 | -10 | 100% | 100% | 67% | ▼▼ | 103% | 115% | 128% | 96% | 166% |
| 20240827 | 3,885 | 4,000 | 3,885 | 3,985 | 169,800 | 120 | 103% | 103% | 177% | ▲ | 101% | 112% | 129% | 99% | 171% |
| 20240828 | 3,995 | 4,055 | 3,955 | 4,015 | 140,700 | 30 | 101% | 101% | 83% | ▲▲ | 107% | 111% | 131% | 99% | 173% |
| 20240829 | 4,005 | 4,295 | 3,985 | 4,295 | 313,400 | 280 | 107% | 107% | 223% | ▲▲▲ | 101% | 101% | 121% | 100% | 185% |
| 20240830 | 4,335 | 4,390 | 4,265 | 4,375 | 269,400 | 80 | 102% | 101% | 86% | ▲▲▲▲ | 102% | 100% | 123% | 100% | 188% |
| 20240902 | 4,360 | 4,470 | 4,250 | 4,460 | 181,400 | 85 | 102% | 102% | 67% | ▲▲▲▲▲ | 99% | 96% | 120% | 100% | 192% |
| 20240903 | 4,500 | 4,510 | 4,370 | 4,450 | 184,900 | -10 | 100% | 99% | 102% | ▼ | 104% | 104% | 128% | 100% | 157% |
| 20240904 | 4,210 | 4,400 | 4,200 | 4,380 | 260,700 | -70 | 98% | 104% | 141% | ▼▼ | 101% | 101% | 124% | 98% | 132% |
| 20240905 | 4,325 | 4,500 | 4,315 | 4,365 | 163,000 | -15 | 100% | 101% | 63% | ▼▼▼ | 96% | 102% | 122% | 98% | 124% |
| 20240906 | 4,420 | 4,450 | 4,185 | 4,260 | 229,600 | -105 | 98% | 96% | 141% | ▼▼▼▼ | 106% | 112% | 132% | 96% | 119% |
| 20240909 | 4,080 | 4,365 | 4,070 | 4,340 | 158,500 | 80 | 102% | 106% | 69% | ▲ | 99% | 104% | 122% | 97% | 117% |
| 20240910 | 4,425 | 4,445 | 4,350 | 4,360 | 119,000 | 20 | 100% | 99% | 75% | ▲▲ | 98% | 105% | 121% | 98% | 117% |
| 20240911 | 4,430 | 4,535 | 4,315 | 4,320 | 252,700 | -40 | 99% | 98% | 212% | ▼ | 100% | 106% | 120% | 97% | 116% |
| 20240912 | 4,500 | 4,565 | 4,410 | 4,495 | 181,400 | 175 | 104% | 100% | 72% | ▲ | 101% | 108% | 120% | 100% | 121% |
| 20240913 | 4,500 | 4,610 | 4,485 | 4,565 | 194,700 | 70 | 102% | 101% | 107% | ▲▲ | 100% | 109% | 115% | 100% | 122% |
| 20240917 | 4,580 | 4,595 | 4,465 | 4,590 | 133,600 | 25 | 101% | 100% | 69% | ▲▲▲ | 100% | 107% | 114% | 100% | 121% |
| 20240918 | 4,640 | 4,700 | 4,565 | 4,630 | 163,200 | 40 | 101% | 100% | 122% | ▲▲▲▲ | 102% | 110% | 113% | 100% | 122% |
| 20240919 | 4,680 | 4,765 | 4,650 | 4,760 | 168,500 | 130 | 103% | 102% | 103% | ▲▲▲▲▲ | 101% | 109% | 109% | 100% | 123% |
| 20240920 | 4,830 | 4,935 | 4,790 | 4,865 | 299,100 | 105 | 102% | 101% | 178% | ▲▲▲▲▲▲ | 100% | 105% | 106% | 100% | 126% |
| 20240924 | 4,995 | 5,020 | 4,835 | 4,980 | 246,500 | 115 | 102% | 100% | 82% | ▲▲▲▲▲▲▲ | 100% | 109% | 106% | 100% | 129% |
| 20240925 | 4,950 | 5,070 | 4,905 | 4,950 | 204,700 | -30 | 99% | 100% | 83% | ▼ | 100% | 104% | 102% | 99% | 124% |
| 20240926 | 5,150 | 5,190 | 5,060 | 5,160 | 210,600 | 210 | 104% | 100% | 103% | ▲ | 101% | 99% | 101% | 100% | 129% |
| 20240927 | 5,200 | 5,250 | 5,100 | 5,250 | 210,500 | 90 | 102% | 101% | 100% | ▲▲ | 101% | 100% | 105% | 100% | 123% |
| 20240930 | 5,000 | 5,140 | 4,955 | 5,050 | 264,600 | -200 | 96% | 101% | 126% | ▼ | 106% | 104% | 104% | 96% | 119% |
| 20241001 | 5,060 | 5,380 | 5,040 | 5,380 | 186,100 | 330 | 107% | 106% | 70% | ▲ | 97% | 100% | 99% | 100% | 126% |
| 20241002 | 5,300 | 5,440 | 5,130 | 5,160 | 195,100 | -220 | 96% | 97% | 105% | ▼ | 94% | 95% | 99% | 96% | 121% |
| 20241003 | 5,340 | 5,350 | 4,995 | 5,020 | 252,000 | -140 | 97% | 94% | 129% | ▼▼ | 100% | 104% | 103% | 93% | 118% |
| 20241004 | 4,975 | 5,090 | 4,965 | 4,995 | 137,100 | -25 | 100% | 100% | 54% | ▼▼▼ | 102% | 99% | 98% | 93% | 117% |
| 20241007 | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 | 285 | 106% | 102% | 144% | ▲ | 97% | 100% | 0% | 98% | 124% |
| 20241008 | 5,190 | 5,250 | 5,040 | 5,040 | 149,000 | -240 | 95% | 97% | 76% | ▼ | 99% | 102% | 0% | 94% | 117% |
| 20241009 | 5,130 | 5,150 | 5,030 | 5,090 | 134,800 | 50 | 101% | 99% | 90% | ▲ | 100% | 102% | 0% | 95% | 118% |
| 20241010 | 5,130 | 5,190 | 5,000 | 5,150 | 135,700 | 60 | 101% | 100% | 101% | ▲▲ | 100% | 102% | 0% | 96% | 119% |
| 20241011 | 5,150 | 5,270 | 5,140 | 5,150 | 81,400 | 0 | 100% | 100% | 60% | -- | 99% | 101% | 0% | 96% | 115% |
| 20241015 | 5,220 | 5,250 | 5,170 | 5,180 | 98,800 | 30 | 101% | 99% | 121% | ▲ | 103% | 101% | 0% | 96% | 113% |
| 20241016 | 5,090 | 5,230 | 5,090 | 5,220 | 122,000 | 40 | 101% | 103% | 123% | ▲▲ | 100% | 98% | 0% | 97% | 114% |
| 20241017 | 5,200 | 5,220 | 5,120 | 5,190 | 114,600 | -30 | 99% | 100% | 94% | ▼ | 101% | 0% | 0% | 96% | 112% |
| 20241018 | 5,240 | 5,340 | 5,230 | 5,270 | 99,500 | 80 | 102% | 101% | 87% | ▲ | 98% | 0% | 0% | 98% | 111% |
| 20241021 | 5,230 | 5,240 | 5,120 | 5,120 | 185,000 | -150 | 97% | 98% | 186% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20241022 | 5,090 | 5,140 | 4,985 | 5,100 | 242,800 | -20 | 100% | 100% | 131% | ▼▼ | % | % | % | 95% | 103% |
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 | 80,100 | 83,500 | 7,600 | 14,600 | 72,500 | 68,900 |
| 2024-10-11 | 79,000 | 85,700 | 7,600 | 14,900 | 71,400 | 70,800 |
| 2024-10-04 | 76,400 | 86,700 | 7,400 | 14,200 | 69,000 | 72,500 |
| 2024-09-27 | 81,800 | 88,000 | 9,000 | 14,300 | 72,800 | 73,700 |
| 2024-09-20 | 73,800 | 90,900 | 7,600 | 15,700 | 66,200 | 75,200 |
| 2024-09-13 | 68,700 | 77,200 | 7,400 | 14,100 | 61,300 | 63,100 |
| 2024-09-06 | 63,900 | 77,400 | 7,200 | 13,400 | 56,700 | 64,000 |
| 2024-08-30 | 86,200 | 93,000 | 12,400 | 16,800 | 73,800 | 76,200 |
| 2024-08-23 | 60,200 | 117,900 | 10,800 | 45,300 | 49,400 | 72,600 |
| 2024-08-16 | 69,500 | 112,200 | 11,000 | 50,300 | 58,500 | 61,900 |
| 2024-08-09 | 56,500 | 160,400 | 10,300 | 63,600 | 46,200 | 96,800 |
| 2024-08-02 | 19,000 | 260,100 | 9,300 | 191,400 | 9,700 | 68,700 |
| 2024-07-26 | 21,100 | 272,700 | 9,100 | 200,200 | 12,000 | 72,500 |
| 2024-07-19 | 25,300 | 279,800 | 9,500 | 210,900 | 15,800 | 68,900 |
| 2024-07-12 | 24,000 | 279,000 | 9,100 | 207,600 | 14,900 | 71,400 |
| 2024-07-05 | 26,400 | 288,400 | 9,100 | 218,200 | 17,300 | 70,200 |
| 2024-06-28 | 27,500 | 285,700 | 9,200 | 214,800 | 18,300 | 70,900 |
| 2024-06-21 | 24,600 | 283,600 | 9,100 | 209,700 | 15,500 | 73,900 |
| 2024-06-14 | 27,700 | 284,500 | 9,100 | 207,000 | 18,600 | 77,500 |
| 2024-06-07 | 25,400 | 282,100 | 9,200 | 205,600 | 16,200 | 76,500 |
| 2024-05-31 | 26,900 | 280,000 | 10,100 | 205,100 | 16,800 | 74,900 |
| 2024-05-24 | 36,700 | 280,000 | 10,100 | 206,300 | 26,600 | 73,700 |
| 2024-05-17 | 41,100 | 270,200 | 10,400 | 210,000 | 30,700 | 60,200 |
| 2024-05-10 | 52,100 | 279,700 | 10,200 | 209,700 | 41,900 | 70,000 |
| 2024-05-02 | 40,400 | 257,200 | 10,100 | 202,400 | 30,300 | 54,800 |
| 2024-04-26 | 44,500 | 257,400 | 10,100 | 203,300 | 34,400 | 54,100 |
| 2024-04-19 | 43,300 | 264,800 | 10,200 | 205,200 | 33,100 | 59,600 |
| 2024-04-12 | 42,000 | 277,800 | 10,100 | 210,200 | 31,900 | 67,600 |
| 2024-04-05 | 53,000 | 278,800 | 19,600 | 203,100 | 33,400 | 75,700 |
| 2024-03-29 | 54,600 | 269,200 | 19,800 | 200,900 | 34,800 | 68,300 |
| 2024-03-22 | 53,900 | 268,000 | 19,500 | 202,600 | 34,400 | 65,400 |
| 2024-03-15 | 52,100 | 284,200 | 19,500 | 199,400 | 32,600 | 84,800 |
| 2024-03-08 | 52,300 | 305,900 | 21,500 | 209,800 | 30,800 | 96,100 |
| 2024-03-01 | 55,400 | 309,300 | 21,500 | 210,500 | 33,900 | 98,800 |
| 2024-02-22 | 49,900 | 303,400 | 12,500 | 214,400 | 37,400 | 89,000 |
| 2024-02-16 | 37,500 | 291,000 | 10,500 | 203,200 | 27,000 | 87,800 |
| 2024-02-09 | 35,800 | 304,100 | 10,700 | 212,400 | 25,100 | 91,700 |
| 2024-02-02 | 37,100 | 266,700 | 10,500 | 187,400 | 26,600 | 79,300 |
| 2024-01-26 | 38,100 | 254,600 | 11,000 | 178,300 | 27,100 | 76,300 |
| 2024-01-19 | 42,200 | 217,400 | 11,200 | 158,900 | 31,000 | 58,500 |
| 2024-01-12 | 41,800 | 166,900 | 11,200 | 112,500 | 30,600 | 54,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 150,965 | 0.50% | ▲ | 5,240 | 5,340 | 5,230 | 5,270 | 99,500 | |
| 2024-10-17 | MERRILL LYNCH INTERNATIONAL | 258,100 | 0.86% | ▲ | 6,500 | 5,200 | 5,220 | 5,120 | 5,190 | 114,600 |
| 2024-10-16 | MERRILL LYNCH INTERNATIONAL | 251,600 | 0.84% | ▼ | -1,800 | 5,090 | 5,230 | 5,090 | 5,220 | 122,000 |
| 2024-10-10 | MERRILL LYNCH INTERNATIONAL | 253,400 | 0.85% | ▲ | 3,700 | 5,130 | 5,190 | 5,000 | 5,150 | 135,700 |
| 2024-10-09 | MERRILL LYNCH INTERNATIONAL | 249,700 | 0.83% | ▼ | -2,400 | 5,130 | 5,150 | 5,030 | 5,090 | 134,800 |
| 2024-10-07 | MERRILL LYNCH INTERNATIONAL | 252,100 | 0.84% | ▲ | 3,697 | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 135,859 | 0.45% | ▼ | -15,500 | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 151,359 | 0.50% | ▲ | 4,975 | 5,090 | 4,965 | 4,995 | 137,100 | |
| 2024-10-04 | MERRILL LYNCH INTERNATIONAL | 248,403 | 0.83% | ▼ | -9,300 | 4,975 | 5,090 | 4,965 | 4,995 | 137,100 |
| 2024-10-03 | MERRILL LYNCH INTERNATIONAL | 257,703 | 0.86% | ▲ | 2,100 | 5,340 | 5,350 | 4,995 | 5,020 | 252,000 |
| 2024-10-02 | MERRILL LYNCH INTERNATIONAL | 255,603 | 0.85% | ▲ | 5,036 | 5,300 | 5,440 | 5,130 | 5,160 | 195,100 |
| 2024-10-01 | MERRILL LYNCH INTERNATIONAL | 250,567 | 0.84% | ▲ | 5,800 | 5,060 | 5,380 | 5,040 | 5,380 | 186,100 |
| 2024-09-30 | MERRILL LYNCH INTERNATIONAL | 244,767 | 0.82% | ▲ | 1,804 | 5,000 | 5,140 | 4,955 | 5,050 | 264,600 |
| 2024-09-27 | MERRILL LYNCH INTERNATIONAL | 242,963 | 0.81% | ▲ | 3,400 | 5,200 | 5,250 | 5,100 | 5,250 | 210,500 |
| 2024-09-26 | MERRILL LYNCH INTERNATIONAL | 239,563 | 0.80% | ▲ | 13,200 | 5,150 | 5,190 | 5,060 | 5,160 | 210,600 |
| 2024-09-25 | MERRILL LYNCH INTERNATIONAL | 226,363 | 0.75% | ▲ | 15,200 | 4,950 | 5,070 | 4,905 | 4,950 | 204,700 |
| 2024-09-24 | MERRILL LYNCH INTERNATIONAL | 211,163 | 0.70% | ▲ | 13,800 | 4,995 | 5,020 | 4,835 | 4,980 | 246,500 |
| 2024-09-20 | MERRILL LYNCH INTERNATIONAL | 197,363 | 0.66% | ▲ | 28,700 | 4,830 | 4,935 | 4,790 | 4,865 | 299,100 |
| 2024-09-19 | MERRILL LYNCH INTERNATIONAL | 168,663 | 0.56% | ▲ | 8,900 | 4,680 | 4,765 | 4,650 | 4,760 | 168,500 |
| 2024-09-18 | MERRILL LYNCH INTERNATIONAL | 159,763 | 0.53% | ▲ | 7,700 | 4,640 | 4,700 | 4,565 | 4,630 | 163,200 |
| 2024-09-13 | MERRILL LYNCH INTERNATIONAL | 152,063 | 0.51% | ▲ | 4,500 | 4,610 | 4,485 | 4,565 | 194,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 13:40 | シンフォニア | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 13:40 | シンフォニア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:40 | シンフォニア | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 13:40 | シンフォニア | 定款の一部変更に関するお知らせ |
| 20240329 | 16:00 | シンフォニア | （訂正）「役員の異動に関するお知らせ」の一部訂正について |
| 20240222 | 16:00 | シンフォニア | 役員の異動に関するお知らせ |
| 20240207 | 13:40 | シンフォニア | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE93 | 350 | 2024-09-24 11:14 | シンフォニアテクノロジー株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TJV4 | 350 | 2024-06-06 09:15 | シンフォニア テクノロジー株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TCZB | 350 | 2024-05-09 09:58 | シンフォニアテクノロジー株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100SXQP | 350 | 2024-02-22 14:46 | シンフォニア テクノロジー株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6507 | 1 | シンフォニアテクノロジー株式会社 | 2024-10-23 00:23:35 |
| 6507 | 2 | 免責事項 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:31 |
| 6507 | 2 | IR方針 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:29 |
| 6507 | 2 | 長期目標 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:28 |
| 6507 | 2 | 企業理念 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:27 |
| 6507 | 2 | 経営方針 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:25 |
| 6507 | 2 | IRライブラリ | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:24 |
| 6507 | 2 | 株主還元 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:23 |
| 6507 | 2 | 株式ご案内 | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:21 |
| 6507 | 2 | 直近の業績及び見通し | シンフォニアテクノロジー株式会社 | 2024-06-19 12:59:20 |