| 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 | 420 | 420 | 413 | 418 | 3,500 | 6 | 101% | 100% | 92% | ▲▲ | 100% | 106% | 111% | 100% | 107% |
| 20240925 | 419 | 420 | 413 | 418 | 1,700 | 0 | 100% | 100% | 49% | -- | 100% | 107% | 112% | 100% | 107% |
| 20240926 | 415 | 420 | 415 | 417 | 3,400 | -1 | 100% | 100% | 200% | ▼ | 102% | 107% | 110% | 100% | 107% |
| 20240927 | 420 | 427 | 420 | 427 | 13,800 | 10 | 102% | 102% | 406% | ▲ | 100% | 104% | 109% | 100% | 109% |
| 20240930 | 433 | 434 | 425 | 434 | 12,200 | 7 | 102% | 100% | 88% | ▲▲ | 100% | 104% | 108% | 100% | 111% |
| 20241001 | 442 | 450 | 435 | 443 | 14,200 | 9 | 102% | 100% | 116% | ▲▲▲ | 98% | 102% | 106% | 100% | 113% |
| 20241002 | 449 | 449 | 436 | 438 | 6,000 | -5 | 99% | 98% | 42% | ▼ | 102% | 104% | 108% | 99% | 112% |
| 20241003 | 441 | 449 | 435 | 449 | 5,500 | 11 | 103% | 102% | 92% | ▲ | 100% | 101% | 106% | 100% | 115% |
| 20241004 | 450 | 456 | 448 | 451 | 8,100 | 2 | 100% | 100% | 147% | ▲▲ | 100% | 99% | 104% | 100% | 115% |
| 20241007 | 459 | 460 | 451 | 460 | 5,500 | 9 | 102% | 100% | 68% | ▲▲▲ | 100% | 97% | 104% | 100% | 118% |
| 20241008 | 460 | 460 | 455 | 459 | 4,700 | -1 | 100% | 100% | 85% | ▼ | 99% | 97% | 105% | 100% | 117% |
| 20241009 | 456 | 456 | 451 | 452 | 2,300 | -7 | 98% | 99% | 49% | ▼▼ | 100% | 98% | 106% | 98% | 116% |
| 20241010 | 452 | 457 | 451 | 453 | 2,600 | 1 | 100% | 100% | 113% | ▲ | 99% | 100% | 106% | 98% | 116% |
| 20241011 | 450 | 454 | 444 | 446 | 8,300 | -7 | 98% | 99% | 319% | ▼ | 98% | 103% | 108% | 97% | 112% |
| 20241015 | 451 | 451 | 441 | 441 | 4,100 | -5 | 99% | 98% | 49% | ▼▼ | 100% | 105% | 111% | 96% | 111% |
| 20241016 | 441 | 443 | 440 | 442 | 1,100 | 1 | 100% | 100% | 27% | ▲ | 100% | 104% | 115% | 96% | 110% |
| 20241017 | 442 | 442 | 440 | 442 | 1,500 | 0 | 100% | 100% | 136% | -- | 101% | 102% | 114% | 96% | 109% |
| 20241018 | 445 | 451 | 445 | 451 | 6,600 | 9 | 102% | 101% | 440% | ▲ | 103% | 101% | 113% | 98% | 111% |
| 20241021 | 450 | 468 | 450 | 464 | 10,000 | 13 | 103% | 103% | 152% | ▲▲ | 99% | 101% | 114% | 100% | 113% |
| 20241022 | 464 | 479 | 457 | 460 | 17,500 | -4 | 99% | 99% | 175% | ▼ | 100% | 105% | 117% | 99% | 110% |
| 20241023 | 454 | 462 | 453 | 456 | 5,400 | -4 | 99% | 100% | 31% | ▼▼ | 100% | 106% | 117% | 98% | 109% |
| 20241024 | 452 | 457 | 445 | 453 | 10,800 | -3 | 99% | 100% | 200% | ▼▼▼ | 94% | 97% | 110% | 98% | 109% |
| 20241025 | 482 | 482 | 437 | 454 | 118,200 | 1 | 100% | 94% | 1094% | ▲ | 105% | 104% | 118% | 98% | 106% |
| 20241028 | 449 | 471 | 448 | 470 | 27,900 | 16 | 104% | 105% | 24% | ▲▲ | 102% | 100% | 113% | 100% | 108% |
| 20241029 | 470 | 478 | 457 | 478 | 25,200 | 8 | 102% | 102% | 90% | ▲▲▲ | 96% | 98% | 111% | 100% | 109% |
| 20241030 | 476 | 476 | 456 | 456 | 29,100 | -22 | 95% | 96% | 115% | ▼ | 102% | 103% | 119% | 95% | 104% |
| 20241031 | 458 | 468 | 458 | 467 | 8,900 | 11 | 102% | 102% | 31% | ▲ | 101% | 102% | 117% | 98% | 106% |
| 20241101 | 465 | 469 | 464 | 468 | 3,800 | 1 | 100% | 101% | 43% | ▲▲ | 97% | 100% | 114% | 98% | 106% |
| 20241105 | 479 | 479 | 461 | 464 | 9,900 | -4 | 99% | 97% | 261% | ▼ | 100% | 105% | 117% | 97% | 105% |
| 20241106 | 464 | 467 | 464 | 466 | 1,900 | 2 | 100% | 100% | 19% | ▲ | 100% | 105% | 116% | 97% | 106% |
| 20241107 | 468 | 470 | 466 | 470 | 2,900 | 4 | 101% | 100% | 153% | ▲▲ | 101% | 108% | 116% | 98% | 107% |
| 20241108 | 470 | 482 | 465 | 476 | 7,500 | 6 | 101% | 101% | 259% | ▲▲▲ | 99% | 106% | 113% | 100% | 108% |
| 20241111 | 481 | 481 | 475 | 477 | 6,600 | 1 | 100% | 99% | 88% | ▲▲▲▲ | 101% | 106% | 114% | 100% | 108% |
| 20241112 | 479 | 487 | 476 | 486 | 17,500 | 9 | 102% | 101% | 265% | ▲▲▲▲▲ | 101% | 109% | 112% | 100% | 110% |
| 20241113 | 486 | 497 | 486 | 490 | 13,100 | 4 | 101% | 101% | 75% | ▲▲▲▲▲▲ | 98% | 102% | 105% | 100% | 111% |
| 20241114 | 518 | 518 | 501 | 509 | 32,100 | 19 | 104% | 98% | 245% | ▲▲▲▲▲▲▲ | 99% | 103% | 106% | 100% | 115% |
| 20241115 | 509 | 510 | 498 | 506 | 8,900 | -3 | 99% | 99% | 28% | ▼ | 100% | 102% | 106% | 99% | 112% |
| 20241118 | 507 | 516 | 506 | 507 | 5,800 | 1 | 100% | 100% | 65% | ▲ | 104% | 101% | 105% | 100% | 112% |
| 20241119 | 511 | 535 | 511 | 529 | 24,500 | 22 | 104% | 104% | 422% | ▲▲ | 98% | 95% | 100% | 100% | 117% |
| 20241120 | 533 | 533 | 521 | 523 | 14,100 | -6 | 99% | 98% | 58% | ▼ | 99% | 95% | 102% | 99% | 115% |
| 20241121 | 525 | 525 | 515 | 518 | 5,500 | -5 | 99% | 99% | 39% | ▼▼ | 99% | 105% | 103% | 98% | 114% |
| 20241122 | 518 | 518 | 505 | 514 | 9,100 | -4 | 99% | 99% | 165% | ▼▼▼ | 99% | 106% | 104% | 97% | 113% |
| 20241125 | 512 | 512 | 506 | 506 | 3,000 | -8 | 98% | 99% | 33% | ▼▼▼▼ | 99% | 107% | 105% | 96% | 111% |
| 20241126 | 505 | 505 | 500 | 500 | 1,700 | -6 | 99% | 99% | 57% | ▼▼▼▼▼ | 99% | 107% | 106% | 95% | 110% |
| 20241127 | 500 | 501 | 494 | 494 | 6,200 | -6 | 99% | 99% | 365% | ▼▼▼▼▼▼ | 109% | 107% | 106% | 93% | 108% |
| 20241128 | 502 | 545 | 502 | 545 | 49,300 | 51 | 110% | 109% | 795% | ▲ | 100% | 99% | 99% | 100% | 117% |
| 20241129 | 539 | 543 | 525 | 540 | 29,300 | -5 | 99% | 100% | 59% | ▼ | 99% | 99% | 99% | 99% | 116% |
| 20241202 | 536 | 540 | 523 | 533 | 9,600 | -7 | 99% | 99% | 33% | ▼▼ | 101% | 101% | 100% | 98% | 115% |
| 20241203 | 529 | 540 | 526 | 535 | 5,800 | 2 | 100% | 101% | 60% | ▲ | 99% | 99% | 99% | 98% | 115% |
| 20241204 | 538 | 538 | 532 | 535 | 7,200 | 0 | 100% | 99% | 124% | -- | 99% | 98% | 98% | 98% | 114% |
| 20241205 | 536 | 536 | 533 | 533 | 2,900 | -2 | 100% | 99% | 40% | ▼ | 99% | 98% | 97% | 98% | 112% |
| 20241206 | 533 | 542 | 526 | 528 | 17,300 | -5 | 99% | 99% | 597% | ▼▼ | 100% | 99% | 0% | 97% | 111% |
| 20241209 | 533 | 534 | 510 | 534 | 16,500 | 6 | 101% | 100% | 95% | ▲ | 99% | 99% | 0% | 98% | 110% |
| 20241210 | 533 | 533 | 527 | 527 | 2,000 | -7 | 99% | 99% | 12% | ▼ | 101% | 101% | 0% | 97% | 108% |
| 20241211 | 520 | 528 | 516 | 525 | 5,500 | -2 | 100% | 101% | 275% | ▼▼ | 99% | 101% | 0% | 96% | 106% |
| 20241212 | 525 | 526 | 518 | 518 | 4,400 | -7 | 99% | 99% | 80% | ▼▼▼ | 102% | 103% | 0% | 95% | 105% |
| 20241213 | 518 | 530 | 518 | 528 | 6,500 | 10 | 102% | 102% | 148% | ▲ | 99% | 99% | 0% | 97% | 107% |
| 20241216 | 527 | 527 | 523 | 523 | 1,800 | -5 | 99% | 99% | 28% | ▼ | 100% | 99% | 0% | 96% | 106% |
| 20241217 | 523 | 527 | 523 | 525 | 4,500 | 2 | 100% | 100% | 250% | ▲ | 101% | 0% | 0% | 96% | 106% |
| 20241218 | 525 | 532 | 521 | 531 | 9,300 | 6 | 101% | 101% | 207% | ▲▲ | 98% | 0% | 0% | 97% | 107% |
| 20241219 | 531 | 531 | 518 | 523 | 9,900 | -8 | 98% | 98% | 106% | ▼ | 99% | 0% | 0% | 96% | 106% |
| 20241220 | 524 | 525 | 518 | 518 | 7,000 | -5 | 99% | 99% | 71% | ▼▼ | % | % | % | 95% | 105% |
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 | 2,700 | 259,200 | 0 | 234,000 | 2,700 | 25,200 |
| 2024-12-06 | 3,700 | 268,300 | 0 | 245,300 | 3,700 | 23,000 |
| 2024-11-29 | 5,700 | 280,500 | 0 | 252,700 | 5,700 | 27,800 |
| 2024-11-22 | 1,100 | 272,600 | 0 | 252,200 | 1,100 | 20,400 |
| 2024-11-15 | 700 | 282,400 | 0 | 264,800 | 700 | 17,600 |
| 2024-11-08 | 700 | 276,800 | 0 | 264,200 | 700 | 12,600 |
| 2024-11-01 | 700 | 282,500 | 200 | 273,800 | 500 | 8,700 |
| 2024-10-25 | 5,400 | 272,800 | 200 | 257,300 | 5,200 | 15,500 |
| 2024-10-18 | 1,000 | 269,300 | 200 | 264,500 | 800 | 4,800 |
| 2024-10-11 | 1,100 | 268,000 | 200 | 264,500 | 900 | 3,500 |
| 2024-10-04 | 1,300 | 269,200 | 200 | 264,100 | 1,100 | 5,100 |
| 2024-09-27 | 700 | 276,900 | 200 | 265,900 | 500 | 11,000 |
| 2024-09-20 | 500 | 277,500 | 200 | 265,700 | 300 | 11,800 |
| 2024-09-13 | 500 | 277,700 | 200 | 265,100 | 300 | 12,600 |
| 2024-09-06 | 600 | 268,200 | 200 | 263,300 | 400 | 4,900 |
| 2024-08-30 | 600 | 270,300 | 200 | 264,800 | 400 | 5,500 |
| 2024-08-23 | 800 | 270,100 | 200 | 263,400 | 600 | 6,700 |
| 2024-08-16 | 400 | 268,900 | 200 | 261,500 | 200 | 7,400 |
| 2024-08-09 | 500 | 270,200 | 200 | 260,600 | 300 | 9,600 |
| 2024-08-02 | 1,300 | 284,200 | 200 | 269,500 | 1,100 | 14,700 |
| 2024-07-26 | 600 | 279,900 | 200 | 267,100 | 400 | 12,800 |
| 2024-07-19 | 400 | 287,200 | 200 | 267,000 | 200 | 20,200 |
| 2024-07-12 | 600 | 287,800 | 200 | 266,800 | 400 | 21,000 |
| 2024-07-05 | 600 | 288,900 | 200 | 266,700 | 400 | 22,200 |
| 2024-06-28 | 900 | 285,000 | 200 | 262,900 | 700 | 22,100 |
| 2024-06-21 | 900 | 284,100 | 200 | 262,500 | 700 | 21,600 |
| 2024-06-14 | 1,400 | 283,100 | 200 | 262,400 | 1,200 | 20,700 |
| 2024-06-07 | 700 | 286,100 | 200 | 261,300 | 500 | 24,800 |
| 2024-05-31 | 900 | 288,800 | 200 | 261,200 | 700 | 27,600 |
| 2024-05-24 | 1,700 | 291,200 | 200 | 261,100 | 1,500 | 30,100 |
| 2024-05-17 | 900 | 292,100 | 200 | 260,300 | 700 | 31,800 |
| 2024-05-10 | 800 | 292,500 | 200 | 260,300 | 600 | 32,200 |
| 2024-05-02 | 800 | 293,300 | 200 | 260,300 | 600 | 33,000 |
| 2024-04-26 | 1,300 | 293,400 | 200 | 260,300 | 1,100 | 33,100 |
| 2024-04-19 | 800 | 292,100 | 200 | 260,100 | 600 | 32,000 |
| 2024-04-12 | 800 | 292,200 | 200 | 259,600 | 600 | 32,600 |
| 2024-04-05 | 800 | 294,500 | 200 | 259,900 | 600 | 34,600 |
| 2024-03-29 | 800 | 298,600 | 200 | 262,500 | 600 | 36,100 |
| 2024-03-22 | 1,200 | 299,900 | 200 | 263,400 | 1,000 | 36,500 |
| 2024-03-15 | 1,400 | 303,000 | 200 | 263,500 | 1,200 | 39,500 |
| 2024-03-08 | 1,800 | 302,000 | 200 | 262,500 | 1,600 | 39,500 |
| 2024-03-01 | 2,800 | 305,500 | 200 | 261,900 | 2,600 | 43,600 |
| 2024-02-22 | 3,800 | 294,200 | 200 | 253,100 | 3,600 | 41,100 |
| 2024-02-16 | 2,800 | 292,100 | 200 | 252,500 | 2,600 | 39,600 |
| 2024-02-09 | 2,900 | 302,700 | 200 | 268,100 | 2,700 | 34,600 |
| 2024-02-02 | 9,400 | 302,800 | 200 | 266,500 | 9,200 | 36,300 |
| 2024-01-26 | 600 | 278,800 | 200 | 263,000 | 400 | 15,800 |
| 2024-01-19 | 1,900 | 275,000 | 200 | 262,300 | 1,700 | 12,700 |
| 2024-01-12 | 5,700 | 271,300 | 200 | 253,800 | 5,500 | 17,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241024 | 15:00 | シンシア | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20240926 | 15:00 | シンシア | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240910 | 10:00 | シンシア | 医薬部外品製造業許可取得のお知らせ |
| 20240814 | 15:00 | シンシア | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240814 | 15:00 | シンシア | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | シンシア | 化粧品製造業許可取得のお知らせ |
| 20240425 | 15:00 | シンシア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240405 | 15:00 | シンシア | 連結子会社（株式会社タロスシステムズ）の代表取締役異動に関するお知らせ |
| 20240329 | 15:00 | シンシア | 支配株主等に関する事項について |
| 20240329 | 15:00 | シンシア | 非上場の親会社等の決算情報に関するお知らせ |
| 20240328 | 15:00 | シンシア | 役員人事に関するお知らせ |
| 20240328 | 15:00 | シンシア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240319 | 15:00 | シンシア | 当社取締役会の実効性評価の概要に関するお知らせ |
| 20240229 | 15:00 | シンシア | 連結子会社株式の追加取得に関するお知らせ |
| 20240214 | 15:00 | シンシア | 2023年12月期 決算説明資料 |
| 20240214 | 15:00 | シンシア | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | シンシア | 業績予想の修正（上方修正）および配当予想の修正（増配）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 |
|---|---|---|---|
| 7782 | 1 | Sincere | ひとみに、誠実に。シンシアのコンタクトレンズ | 2024-12-22 00:25:21 |
| 7782 | 2 | 「FAIRY１DAY (フェアリーワンデー)」から、 私らしく盛れる！もっと使いやすい新色登場！ | sincere | 2024-09-05 05:29:15 |
| 7782 | 2 | FAIRYが “私らしさに自信を持つ”ことをテーマにしたイベントを渋谷で開催！ | sincere | 2024-08-20 13:30:08 |
| 7782 | 2 | IRカレンダー | Sincere | 2024-06-19 13:46:33 |
| 7782 | 2 | お問い合わせ | Sincere | 2024-06-19 13:46:32 |
| 7782 | 2 | 企業情報 | Sincere | 2024-06-18 09:09:08 |
| 7782 | 2 | pranair(プラネアワンデー)公式ブランドサイト|1日使い捨てコンタクトレンズ|Sincere | 2024-06-15 10:51:45 |
| 7782 | 2 | FAQ | Sincere | 2024-06-14 21:27:27 |
| 7782 | 2 | キャッシュ・フローの状況 | 業績・財務状況 | Sincere | 2024-06-14 21:27:26 |
| 7782 | 2 | 主な財務指標 | 業績・財務状況 | Sincere | 2024-06-14 21:27:25 |