| 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 | 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% | 101% | 98% | 103% |
| 20241004 | 1,975 | 1,990 | 1,975 | 1,990 | 500 | 15 | 101% | 101% | 83% | ▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20241007 | 2,003 | 2,003 | 1,980 | 1,980 | 2,000 | -10 | 99% | 99% | 400% | ▼ | 99% | 99% | 101% | 98% | 104% |
| 20241008 | 1,980 | 1,980 | 1,968 | 1,968 | 800 | -12 | 99% | 99% | 40% | ▼▼ | 101% | 100% | 102% | 98% | 103% |
| 20241009 | 1,962 | 1,991 | 1,962 | 1,991 | 1,500 | 23 | 101% | 101% | 188% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241010 | 1,991 | 1,992 | 1,991 | 1,992 | 300 | 1 | 100% | 100% | 20% | ▲▲ | 99% | 100% | 101% | 99% | 104% |
| 20241011 | 1,986 | 1,986 | 1,967 | 1,967 | 300 | -25 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20241015 | 1,967 | 1,976 | 1,962 | 1,962 | 2,500 | -5 | 100% | 100% | 833% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20241016 | 1,963 | 1,963 | 1,960 | 1,961 | 1,900 | -1 | 100% | 100% | 76% | ▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241017 | 1,964 | 1,980 | 1,964 | 1,980 | 1,200 | 19 | 101% | 101% | 63% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241018 | 2,000 | 2,000 | 1,994 | 1,995 | 1,500 | 15 | 101% | 100% | 125% | ▲▲ | 99% | 99% | 101% | 99% | 102% |
| 20241021 | 1,995 | 1,995 | 1,984 | 1,984 | 800 | -11 | 99% | 99% | 53% | ▼ | 98% | 99% | 101% | 98% | 101% |
| 20241022 | 2,005 | 2,007 | 1,969 | 1,972 | 2,100 | -12 | 99% | 98% | 263% | ▼▼ | 101% | 101% | 104% | 99% | 101% |
| 20241023 | 1,974 | 1,991 | 1,974 | 1,990 | 1,000 | 18 | 101% | 101% | 48% | ▲ | 99% | 100% | 103% | 100% | 101% |
| 20241024 | 1,990 | 1,990 | 1,972 | 1,972 | 400 | -18 | 99% | 99% | 40% | ▼ | 98% | 100% | 103% | 99% | 101% |
| 20241025 | 1,999 | 1,999 | 1,961 | 1,968 | 1,400 | -4 | 100% | 98% | 350% | ▼▼ | 101% | 102% | 104% | 99% | 100% |
| 20241028 | 1,965 | 1,989 | 1,965 | 1,989 | 1,200 | 21 | 101% | 101% | 86% | ▲ | 100% | 99% | 103% | 100% | 101% |
| 20241029 | 1,989 | 1,989 | 1,970 | 1,982 | 900 | -7 | 100% | 100% | 75% | ▼ | 99% | 99% | 103% | 99% | 101% |
| 20241030 | 2,000 | 2,000 | 1,970 | 1,979 | 2,300 | -3 | 100% | 99% | 256% | ▼▼ | 101% | 100% | 104% | 99% | 101% |
| 20241031 | 1,969 | 1,996 | 1,969 | 1,996 | 1,300 | 17 | 101% | 101% | 57% | ▲ | 99% | 99% | 103% | 100% | 102% |
| 20241101 | 1,996 | 1,999 | 1,976 | 1,976 | 700 | -20 | 99% | 99% | 54% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20241105 | 1,976 | 1,982 | 1,966 | 1,970 | 2,600 | -6 | 100% | 100% | 371% | ▼▼ | 100% | 100% | 104% | 99% | 100% |
| 20241106 | 1,980 | 1,990 | 1,972 | 1,973 | 1,800 | 3 | 100% | 100% | 69% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241107 | 1,986 | 1,986 | 1,971 | 1,977 | 600 | 4 | 100% | 100% | 33% | ▲▲ | 100% | 101% | 103% | 99% | 101% |
| 20241108 | 1,973 | 1,973 | 1,965 | 1,965 | 1,700 | -12 | 99% | 100% | 283% | ▼ | 101% | 103% | 103% | 98% | 100% |
| 20241111 | 1,967 | 1,985 | 1,967 | 1,985 | 1,000 | 20 | 101% | 101% | 59% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241112 | 1,985 | 1,985 | 1,971 | 1,980 | 700 | -5 | 100% | 100% | 70% | ▼ | 100% | 103% | 102% | 99% | 101% |
| 20241113 | 1,970 | 1,988 | 1,969 | 1,969 | 1,000 | -11 | 99% | 100% | 143% | ▼▼ | 101% | 104% | 102% | 99% | 100% |
| 20241114 | 1,969 | 1,997 | 1,969 | 1,992 | 3,500 | 23 | 101% | 101% | 350% | ▲ | 101% | 103% | 100% | 100% | 101% |
| 20241115 | 1,999 | 2,020 | 1,978 | 2,020 | 6,500 | 28 | 101% | 101% | 186% | ▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20241118 | 2,005 | 2,020 | 2,003 | 2,007 | 1,400 | -13 | 99% | 100% | 22% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20241119 | 2,007 | 2,026 | 2,007 | 2,023 | 3,700 | 16 | 101% | 101% | 264% | ▲ | 101% | 100% | 99% | 100% | 103% |
| 20241120 | 2,029 | 2,050 | 2,011 | 2,050 | 3,400 | 27 | 101% | 101% | 92% | ▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241121 | 2,045 | 2,051 | 2,035 | 2,050 | 2,000 | 0 | 100% | 100% | 59% | -- | 99% | 98% | 98% | 100% | 104% |
| 20241122 | 2,050 | 2,050 | 2,035 | 2,035 | 3,100 | -15 | 99% | 99% | 155% | ▼ | 100% | 98% | 98% | 99% | 104% |
| 20241125 | 2,035 | 2,035 | 2,011 | 2,025 | 1,300 | -10 | 100% | 100% | 42% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241126 | 2,020 | 2,020 | 2,015 | 2,020 | 2,400 | -5 | 100% | 100% | 185% | ▼▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241127 | 2,013 | 2,013 | 2,005 | 2,006 | 3,000 | -14 | 99% | 100% | 125% | ▼▼▼▼ | 100% | 98% | 99% | 98% | 102% |
| 20241128 | 2,006 | 2,006 | 1,996 | 1,998 | 3,400 | -8 | 100% | 100% | 113% | ▼▼▼▼▼ | 100% | 99% | 100% | 97% | 102% |
| 20241129 | 1,998 | 1,998 | 1,990 | 1,994 | 700 | -4 | 100% | 100% | 21% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241202 | 1,994 | 1,994 | 1,988 | 1,988 | 1,300 | -6 | 100% | 100% | 186% | ▼▼▼▼▼▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20241203 | 1,988 | 1,992 | 1,966 | 1,966 | 1,200 | -22 | 99% | 99% | 92% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241204 | 1,970 | 1,975 | 1,966 | 1,974 | 1,100 | 8 | 100% | 100% | 92% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241205 | 1,974 | 1,974 | 1,966 | 1,968 | 1,300 | -6 | 100% | 100% | 118% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241206 | 1,971 | 1,971 | 1,970 | 1,971 | 500 | 3 | 100% | 100% | 38% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241209 | 2,011 | 2,011 | 1,975 | 1,999 | 1,800 | 28 | 101% | 99% | 360% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241210 | 1,998 | 1,998 | 1,981 | 1,981 | 1,000 | -18 | 99% | 99% | 56% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241211 | 1,990 | 2,000 | 1,985 | 2,000 | 700 | 19 | 101% | 101% | 70% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 2,000 | 2,000 | 1,980 | 1,992 | 1,700 | -8 | 100% | 100% | 243% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 1,984 | 1,984 | 1,984 | 1,984 | 400 | -8 | 100% | 100% | 24% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241216 | 1,975 | 1,985 | 1,970 | 1,974 | 5,000 | -10 | 99% | 100% | 1250% | ▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241217 | 1,976 | 1,993 | 1,970 | 1,991 | 3,900 | 17 | 101% | 101% | 78% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,979 | 1,992 | 1,979 | 1,979 | 1,500 | -12 | 99% | 100% | 38% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 1,979 | 1,988 | 1,979 | 1,985 | 1,200 | 6 | 100% | 100% | 80% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 1,990 | 1,993 | 1,987 | 1,992 | 2,000 | 7 | 100% | 100% | 167% | ▲▲ | % | % | % | 98% | 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 | 66,600 | 0 | 56,100 | 0 | 10,500 |
| 2024-12-06 | 0 | 66,900 | 0 | 55,900 | 0 | 11,000 |
| 2024-11-29 | 0 | 68,400 | 0 | 57,300 | 0 | 11,100 |
| 2024-11-22 | 0 | 66,000 | 0 | 56,900 | 0 | 9,100 |
| 2024-11-15 | 0 | 65,400 | 0 | 57,500 | 0 | 7,900 |
| 2024-11-08 | 0 | 66,100 | 0 | 57,500 | 0 | 8,600 |
| 2024-11-01 | 0 | 68,000 | 0 | 59,600 | 0 | 8,400 |
| 2024-10-25 | 0 | 67,900 | 0 | 59,500 | 0 | 8,400 |
| 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 |
|---|---|---|---|
| 20241115 | 11:00 | ＳＨＩＮＫＯ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式取得結果及び終了並びに主要株主の異動に関するお知らせ |
| 20241114 | 16:30 | ＳＨＩＮＫＯ | 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 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTAX | 350 | 2024-11-20 09:00 | 株式会社ＳＨＩＮＫＯ | ＰＨＣ株式会社 | 変更報告書（短期大量譲渡） |
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 | 2024-12-21 15:20:41 |
| 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 |