| 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 | 2,145 | 2,169 | 2,122 | 2,169 | 2,000 | 0 | 100% | 101% | 105% | -- | 100% | 99% | 92% | 98% | 102% |
| 20240726 | 2,166 | 2,166 | 2,137 | 2,158 | 900 | -11 | 99% | 100% | 45% | ▼ | 101% | 99% | 93% | 97% | 101% |
| 20240729 | 2,132 | 2,157 | 2,132 | 2,151 | 3,600 | -7 | 100% | 101% | 400% | ▼ | 100% | 95% | 94% | 97% | 101% |
| 20240730 | 2,140 | 2,146 | 2,140 | 2,146 | 500 | -5 | 100% | 100% | 14% | ▼ | 100% | 87% | 94% | 97% | 101% |
| 20240731 | 2,142 | 2,149 | 2,132 | 2,149 | 1,300 | 3 | 100% | 100% | 260% | ▲ | 98% | 89% | 93% | 97% | 101% |
| 20240801 | 2,149 | 2,149 | 2,068 | 2,116 | 5,000 | -33 | 98% | 98% | 385% | ▼ | 99% | 94% | 98% | 96% | 100% |
| 20240802 | 2,052 | 2,101 | 2,000 | 2,038 | 15,600 | -78 | 96% | 99% | 312% | ▼ | 97% | 97% | 107% | 92% | 100% |
| 20240805 | 1,868 | 1,911 | 1,819 | 1,820 | 25,600 | -218 | 89% | 97% | 164% | ▼ | 102% | 102% | 110% | 82% | 100% |
| 20240806 | 1,825 | 1,914 | 1,825 | 1,870 | 12,000 | 50 | 103% | 102% | 47% | ▲ | 107% | 104% | 112% | 84% | 103% |
| 20240807 | 1,800 | 1,955 | 1,800 | 1,923 | 14,600 | 53 | 103% | 107% | 122% | ▲ | 101% | 105% | 111% | 87% | 106% |
| 20240808 | 1,805 | 1,850 | 1,780 | 1,820 | 18,500 | -103 | 95% | 101% | 127% | ▼ | 100% | 107% | 110% | 82% | 100% |
| 20240809 | 1,821 | 1,847 | 1,810 | 1,815 | 2,900 | -5 | 100% | 100% | 16% | ▼▼ | 103% | 108% | 110% | 82% | 100% |
| 20240813 | 1,820 | 1,874 | 1,820 | 1,866 | 3,100 | 51 | 103% | 103% | 107% | ▲ | 99% | 105% | 106% | 84% | 103% |
| 20240814 | 1,886 | 1,887 | 1,871 | 1,875 | 2,100 | 9 | 100% | 99% | 68% | ▲▲ | 100% | 106% | 106% | 85% | 103% |
| 20240815 | 1,888 | 1,910 | 1,885 | 1,887 | 3,400 | 12 | 101% | 100% | 162% | ▲▲▲ | 102% | 105% | 106% | 85% | 104% |
| 20240816 | 1,895 | 1,942 | 1,895 | 1,942 | 5,000 | 55 | 103% | 102% | 147% | ▲▲▲▲ | 101% | 101% | 102% | 88% | 107% |
| 20240819 | 1,950 | 1,986 | 1,950 | 1,972 | 4,400 | 30 | 102% | 101% | 88% | ▲▲▲▲▲ | 100% | 99% | 100% | 90% | 109% |
| 20240820 | 1,997 | 1,997 | 1,980 | 1,989 | 3,600 | 17 | 101% | 100% | 82% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 92% | 110% |
| 20240821 | 1,983 | 2,005 | 1,982 | 1,992 | 2,300 | 3 | 100% | 100% | 64% | ▲▲▲▲▲▲▲ | 100% | 101% | 100% | 92% | 110% |
| 20240822 | 1,982 | 1,983 | 1,975 | 1,975 | 2,700 | -17 | 99% | 100% | 117% | ▼ | 100% | 101% | 102% | 91% | 109% |
| 20240823 | 1,980 | 1,983 | 1,969 | 1,971 | 800 | -4 | 100% | 100% | 30% | ▼▼ | 100% | 102% | 102% | 91% | 109% |
| 20240826 | 1,974 | 1,980 | 1,974 | 1,980 | 700 | 9 | 100% | 100% | 88% | ▲ | 101% | 101% | 102% | 92% | 109% |
| 20240827 | 1,980 | 2,007 | 1,980 | 2,007 | 2,800 | 27 | 101% | 101% | 400% | ▲▲ | 100% | 100% | 101% | 93% | 111% |
| 20240828 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | -6 | 100% | 100% | 4% | ▼ | 100% | 100% | 101% | 93% | 110% |
| 20240829 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 3 | 100% | 100% | 100% | ▲ | 101% | 98% | 101% | 95% | 110% |
| 20240830 | 1,991 | 2,007 | 1,991 | 2,003 | 1,200 | -1 | 100% | 101% | 1200% | ▼ | 100% | 98% | 101% | 98% | 110% |
| 20240902 | 2,003 | 2,007 | 1,998 | 1,998 | 2,200 | -5 | 100% | 100% | 183% | ▼▼ | 100% | 97% | 101% | 100% | 110% |
| 20240903 | 2,000 | 2,000 | 1,995 | 1,997 | 1,300 | -1 | 100% | 100% | 59% | ▼▼▼ | 99% | 98% | 102% | 100% | 110% |
| 20240904 | 1,980 | 1,994 | 1,956 | 1,956 | 4,400 | -41 | 98% | 99% | 338% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 108% |
| 20240905 | 1,953 | 1,957 | 1,950 | 1,957 | 800 | 1 | 100% | 100% | 18% | ▲ | 101% | 101% | 104% | 98% | 108% |
| 20240906 | 1,921 | 1,932 | 1,920 | 1,932 | 1,000 | -25 | 99% | 101% | 125% | ▼ | 102% | 101% | 105% | 96% | 106% |
| 20240909 | 1,900 | 1,935 | 1,898 | 1,935 | 2,400 | 3 | 100% | 102% | 240% | ▲ | 101% | 103% | 103% | 96% | 104% |
| 20240910 | 1,935 | 1,945 | 1,935 | 1,945 | 2,100 | 10 | 101% | 101% | 88% | ▲▲ | 100% | 102% | 102% | 97% | 104% |
| 20240911 | 1,945 | 1,976 | 1,936 | 1,936 | 1,400 | -9 | 100% | 100% | 67% | ▼ | 100% | 104% | 104% | 96% | 103% |
| 20240912 | 1,918 | 1,925 | 1,905 | 1,910 | 10,000 | -26 | 99% | 100% | 714% | ▼▼ | 99% | 105% | 103% | 95% | 100% |
| 20240913 | 1,925 | 1,940 | 1,912 | 1,912 | 1,600 | 2 | 100% | 99% | 16% | ▲ | 104% | 105% | 104% | 95% | 100% |
| 20240917 | 1,918 | 2,000 | 1,915 | 1,990 | 4,300 | 78 | 104% | 104% | 269% | ▲▲ | 99% | 100% | 100% | 99% | 104% |
| 20240918 | 1,999 | 2,002 | 1,980 | 1,980 | 5,600 | -10 | 99% | 99% | 130% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20240919 | 2,001 | 2,001 | 1,956 | 1,989 | 1,000 | 9 | 100% | 99% | 18% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20240920 | 2,017 | 2,017 | 1,993 | 2,015 | 7,600 | 26 | 101% | 100% | 760% | ▲▲ | 98% | 97% | 98% | 100% | 105% |
| 20240924 | 2,026 | 2,026 | 1,961 | 1,992 | 2,500 | -23 | 99% | 98% | 33% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20240925 | 1,978 | 1,990 | 1,975 | 1,976 | 2,300 | -16 | 99% | 100% | 92% | ▼▼ | 100% | 100% | 101% | 98% | 103% |
| 20240926 | 1,977 | 1,990 | 1,968 | 1,977 | 3,200 | 1 | 100% | 100% | 139% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20240927 | 1,977 | 1,977 | 1,961 | 1,970 | 3,200 | -7 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20240930 | 1,962 | 1,979 | 1,960 | 1,971 | 2,400 | 1 | 100% | 100% | 75% | ▲ | 101% | 101% | 101% | 98% | 103% |
| 20241001 | 1,971 | 1,981 | 1,970 | 1,981 | 1,100 | 10 | 101% | 101% | 46% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20241002 | 1,981 | 2,003 | 1,972 | 1,973 | 900 | -8 | 100% | 100% | 82% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20241003 | 1,980 | 1,980 | 1,962 | 1,975 | 600 | 2 | 100% | 100% | 67% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20241004 | 1,975 | 1,990 | 1,975 | 1,990 | 500 | 15 | 101% | 101% | 83% | ▲▲ | 99% | 99% | 98% | 99% | 104% |
| 20241007 | 2,003 | 2,003 | 1,980 | 1,980 | 2,000 | -10 | 99% | 99% | 400% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241008 | 1,980 | 1,980 | 1,968 | 1,968 | 800 | -12 | 99% | 99% | 40% | ▼▼ | 101% | 100% | 0% | 98% | 103% |
| 20241009 | 1,962 | 1,991 | 1,962 | 1,991 | 1,500 | 23 | 101% | 101% | 188% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 1,991 | 1,992 | 1,991 | 1,992 | 300 | 1 | 100% | 100% | 20% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241011 | 1,986 | 1,986 | 1,967 | 1,967 | 300 | -25 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241015 | 1,967 | 1,976 | 1,962 | 1,962 | 2,500 | -5 | 100% | 100% | 833% | ▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241016 | 1,963 | 1,963 | 1,960 | 1,961 | 1,900 | -1 | 100% | 100% | 76% | ▼▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241017 | 1,964 | 1,980 | 1,964 | 1,980 | 1,200 | 19 | 101% | 101% | 63% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 2,000 | 2,000 | 1,994 | 1,995 | 1,500 | 15 | 101% | 100% | 125% | ▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 1,995 | 1,995 | 1,984 | 1,984 | 800 | -11 | 99% | 99% | 53% | ▼ | 98% | 0% | 0% | 98% | 101% |
| 20241022 | 2,005 | 2,007 | 1,969 | 1,972 | 2,100 | -12 | 99% | 98% | 263% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 67,600 | 0 | 58,600 | 0 | 9,000 |
| 2024-10-11 | 0 | 68,000 | 0 | 59,100 | 0 | 8,900 |
| 2024-10-04 | 0 | 68,300 | 0 | 59,900 | 0 | 8,400 |
| 2024-09-27 | 0 | 68,000 | 0 | 59,400 | 0 | 8,600 |
| 2024-09-20 | 0 | 70,000 | 0 | 62,500 | 0 | 7,500 |
| 2024-09-13 | 0 | 78,000 | 0 | 70,600 | 0 | 7,400 |
| 2024-09-06 | 0 | 81,700 | 0 | 72,900 | 0 | 8,800 |
| 2024-08-30 | 0 | 83,200 | 0 | 73,900 | 0 | 9,300 |
| 2024-08-23 | 0 | 84,400 | 0 | 75,100 | 0 | 9,300 |
| 2024-08-16 | 0 | 85,500 | 0 | 76,900 | 0 | 8,600 |
| 2024-08-09 | 0 | 84,200 | 0 | 75,200 | 0 | 9,000 |
| 2024-08-02 | 0 | 87,400 | 0 | 79,000 | 0 | 8,400 |
| 2024-07-26 | 0 | 92,700 | 0 | 80,700 | 0 | 12,000 |
| 2024-07-19 | 0 | 95,100 | 0 | 81,500 | 0 | 13,600 |
| 2024-07-12 | 0 | 87,500 | 0 | 76,200 | 0 | 11,300 |
| 2024-07-05 | 0 | 87,400 | 0 | 73,600 | 0 | 13,800 |
| 2024-06-28 | 0 | 84,800 | 0 | 69,300 | 0 | 15,500 |
| 2024-06-21 | 0 | 82,200 | 0 | 70,200 | 0 | 12,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ＳＨＩＮＫＯ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | ＳＨＩＮＫＯ | 2025年３月期 第１四半期 決算説明資料 |
| 20240725 | 17:00 | ＳＨＩＮＫＯ | 新中期経営計画策定に関するお知らせ |
| 20240529 | 15:00 | ＳＨＩＮＫＯ | 剰余金の配当に関するお知らせ |
| 20240529 | 15:00 | ＳＨＩＮＫＯ | 役員人事に関するお知らせ |
| 20240417 | 15:00 | ＳＨＩＮＫＯ | 通期業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | ＳＨＩＮＫＯ | 取締役及び執行役員の異動に関するお知らせ |
| 20240213 | 15:00 | ＳＨＩＮＫＯ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | ＳＨＩＮＫＯ | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7120 | 1 | セキュリティ対策、ネットワーク構築でお悩み｜株式会社SHINKO | 2024-10-23 05:23:13 |
| 7120 | 2 | IR資料｜株式会社SHINKO | 2024-06-26 23:45:08 |
| 7120 | 2 | 有価証券報告書｜株式会社SHINKO | 2024-06-26 23:45:06 |
| 7120 | 2 | 決算説明資料｜株式会社SHINKO | 2024-06-26 23:45:05 |
| 7120 | 2 | 免責事項｜株式会社SHINKO | 2024-06-26 23:45:04 |
| 7120 | 2 | よくあるご質問｜株式会社SHINKO | 2024-06-26 23:45:03 |
| 7120 | 2 | 株式情報｜株式会社SHINKO | 2024-06-26 23:45:02 |
| 7120 | 2 | 財務ハイライト｜株式会社SHINKO | 2024-06-26 23:45:01 |
| 7120 | 2 | 株主･投資家の皆様へ｜株式会社SHINKO | 2024-06-26 23:45:00 |
| 7120 | 2 | お問い合わせ｜株式会社SHINKO | 2024-06-26 18:47:32 |