| 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 | 4,720 | 4,935 | 4,720 | 4,890 | 17,300 | 125 | 103% | 104% | 237% | ▲▲▲ | 101% | 109% | 112% | 99% | 108% |
| 20240726 | 4,890 | 5,010 | 4,890 | 4,950 | 15,200 | 60 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 103% | 110% | 100% | 109% |
| 20240729 | 5,000 | 5,070 | 4,970 | 5,070 | 15,300 | 120 | 102% | 101% | 101% | ▲▲▲▲▲ | 101% | 91% | 111% | 100% | 112% |
| 20240730 | 5,070 | 5,160 | 5,000 | 5,110 | 17,200 | 40 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 106% | 89% | 111% | 100% | 113% |
| 20240731 | 5,070 | 5,350 | 5,070 | 5,350 | 12,300 | 240 | 105% | 106% | 72% | ▲▲▲▲▲▲▲ | 96% | 87% | 105% | 100% | 118% |
| 20240801 | 5,360 | 5,410 | 5,140 | 5,140 | 10,400 | -210 | 96% | 96% | 85% | ▼ | 96% | 100% | 118% | 96% | 113% |
| 20240802 | 4,800 | 4,895 | 4,620 | 4,620 | 25,300 | -520 | 90% | 96% | 243% | ▼▼ | 95% | 106% | 123% | 86% | 102% |
| 20240805 | 4,605 | 4,725 | 4,165 | 4,390 | 15,100 | -230 | 95% | 95% | 60% | ▼▼▼ | 100% | 113% | 128% | 82% | 100% |
| 20240806 | 4,500 | 4,760 | 4,420 | 4,490 | 11,100 | 100 | 102% | 100% | 74% | ▲ | 102% | 112% | 126% | 84% | 102% |
| 20240807 | 4,600 | 4,755 | 4,470 | 4,675 | 8,600 | 185 | 104% | 102% | 77% | ▲▲ | 104% | 113% | 126% | 87% | 106% |
| 20240808 | 4,605 | 4,865 | 4,605 | 4,780 | 10,100 | 105 | 102% | 104% | 117% | ▲▲▲ | 101% | 107% | 119% | 89% | 109% |
| 20240809 | 4,850 | 5,150 | 4,840 | 4,895 | 11,700 | 115 | 102% | 101% | 116% | ▲▲▲▲ | 104% | 106% | 118% | 91% | 112% |
| 20240813 | 4,910 | 5,130 | 4,875 | 5,100 | 11,100 | 205 | 104% | 104% | 95% | ▲▲▲▲▲ | 100% | 102% | 112% | 95% | 116% |
| 20240814 | 5,150 | 5,230 | 5,080 | 5,150 | 10,000 | 50 | 101% | 100% | 90% | ▲▲▲▲▲▲ | 100% | 104% | 112% | 96% | 117% |
| 20240815 | 5,190 | 5,290 | 5,140 | 5,190 | 6,000 | 40 | 101% | 100% | 60% | ▲▲▲▲▲▲▲ | 99% | 104% | 115% | 97% | 118% |
| 20240816 | 5,220 | 5,220 | 5,130 | 5,190 | 7,100 | 0 | 100% | 99% | 118% | -- | 99% | 105% | 118% | 97% | 118% |
| 20240819 | 5,190 | 5,200 | 5,100 | 5,140 | 8,000 | -50 | 99% | 99% | 113% | ▼ | 101% | 106% | 120% | 96% | 117% |
| 20240820 | 5,210 | 5,280 | 5,190 | 5,260 | 4,600 | 120 | 102% | 101% | 58% | ▲ | 105% | 110% | 124% | 98% | 120% |
| 20240821 | 5,140 | 5,460 | 5,140 | 5,400 | 14,100 | 140 | 103% | 105% | 307% | ▲▲ | 101% | 105% | 119% | 100% | 123% |
| 20240822 | 5,400 | 5,500 | 5,390 | 5,450 | 8,200 | 50 | 101% | 101% | 58% | ▲▲▲ | 100% | 103% | 117% | 100% | 124% |
| 20240823 | 5,460 | 5,520 | 5,450 | 5,460 | 9,500 | 10 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 103% | 117% | 100% | 124% |
| 20240826 | 5,480 | 5,630 | 5,480 | 5,520 | 11,400 | 60 | 101% | 101% | 120% | ▲▲▲▲▲ | 102% | 103% | 116% | 100% | 126% |
| 20240827 | 5,530 | 5,650 | 5,530 | 5,650 | 8,200 | 130 | 102% | 102% | 72% | ▲▲▲▲▲▲ | 99% | 102% | 113% | 100% | 129% |
| 20240828 | 5,650 | 5,650 | 5,570 | 5,610 | 5,700 | -40 | 99% | 99% | 70% | ▼ | 101% | 103% | 114% | 99% | 128% |
| 20240829 | 5,600 | 5,670 | 5,590 | 5,640 | 4,000 | 30 | 101% | 101% | 70% | ▲ | 100% | 100% | 113% | 100% | 128% |
| 20240830 | 5,670 | 5,750 | 5,630 | 5,670 | 4,600 | 30 | 101% | 100% | 115% | ▲▲ | 99% | 100% | 112% | 100% | 129% |
| 20240902 | 5,700 | 5,700 | 5,540 | 5,650 | 6,900 | -20 | 100% | 99% | 150% | ▼ | 103% | 102% | 115% | 100% | 129% |
| 20240903 | 5,590 | 5,810 | 5,590 | 5,780 | 7,800 | 130 | 102% | 103% | 113% | ▲ | 99% | 102% | 113% | 100% | 129% |
| 20240904 | 5,680 | 5,780 | 5,610 | 5,610 | 5,000 | -170 | 97% | 99% | 64% | ▼ | 102% | 104% | 114% | 97% | 120% |
| 20240905 | 5,570 | 5,710 | 5,560 | 5,680 | 6,600 | 70 | 101% | 102% | 132% | ▲ | 100% | 106% | 113% | 98% | 119% |
| 20240906 | 5,670 | 5,780 | 5,650 | 5,670 | 10,100 | -10 | 100% | 100% | 153% | ▼ | 102% | 110% | 115% | 98% | 116% |
| 20240909 | 5,570 | 5,760 | 5,570 | 5,700 | 7,700 | 30 | 101% | 102% | 76% | ▲ | 101% | 109% | 112% | 99% | 112% |
| 20240910 | 5,730 | 5,800 | 5,730 | 5,770 | 4,700 | 70 | 101% | 101% | 61% | ▲▲ | 102% | 111% | 112% | 100% | 112% |
| 20240911 | 5,710 | 5,950 | 5,710 | 5,810 | 12,700 | 40 | 101% | 102% | 270% | ▲▲▲ | 102% | 109% | 109% | 100% | 113% |
| 20240912 | 5,900 | 6,040 | 5,880 | 6,000 | 10,700 | 190 | 103% | 102% | 84% | ▲▲▲▲ | 102% | 107% | 107% | 100% | 117% |
| 20240913 | 6,010 | 6,160 | 6,010 | 6,140 | 14,900 | 140 | 102% | 102% | 139% | ▲▲▲▲▲ | 102% | 100% | 105% | 100% | 119% |
| 20240917 | 6,140 | 6,390 | 6,140 | 6,250 | 17,700 | 110 | 102% | 102% | 119% | ▲▲▲▲▲▲ | 102% | 99% | 103% | 100% | 119% |
| 20240918 | 6,240 | 6,450 | 6,240 | 6,350 | 12,200 | 100 | 102% | 102% | 69% | ▲▲▲▲▲▲▲ | 100% | 94% | 100% | 100% | 118% |
| 20240919 | 6,400 | 6,500 | 6,090 | 6,410 | 19,700 | 60 | 101% | 100% | 161% | ▲▲▲▲▲▲▲▲ | 95% | 93% | 100% | 100% | 118% |
| 20240920 | 6,400 | 6,400 | 5,950 | 6,050 | 20,400 | -360 | 94% | 95% | 104% | ▼ | 100% | 95% | 104% | 94% | 111% |
| 20240924 | 6,150 | 6,330 | 6,100 | 6,170 | 14,300 | 120 | 102% | 100% | 70% | ▲ | 97% | 96% | 101% | 96% | 112% |
| 20240925 | 6,170 | 6,170 | 5,960 | 5,990 | 14,700 | -180 | 97% | 97% | 103% | ▼ | 99% | 99% | 104% | 93% | 107% |
| 20240926 | 5,990 | 6,090 | 5,840 | 5,960 | 18,700 | -30 | 99% | 99% | 127% | ▼▼ | 98% | 103% | 105% | 93% | 106% |
| 20240927 | 5,960 | 6,000 | 5,800 | 5,820 | 14,700 | -140 | 98% | 98% | 79% | ▼▼▼ | 98% | 109% | 107% | 91% | 104% |
| 20240930 | 5,820 | 5,820 | 5,590 | 5,700 | 15,000 | -120 | 98% | 98% | 102% | ▼▼▼▼ | 103% | 112% | 109% | 89% | 102% |
| 20241001 | 5,730 | 5,940 | 5,650 | 5,910 | 10,400 | 210 | 104% | 103% | 69% | ▲ | 100% | 109% | 104% | 92% | 105% |
| 20241002 | 5,910 | 6,090 | 5,890 | 5,930 | 18,800 | 20 | 100% | 100% | 181% | ▲▲ | 103% | 108% | 104% | 93% | 106% |
| 20241003 | 5,940 | 6,180 | 5,940 | 6,110 | 13,200 | 180 | 103% | 103% | 70% | ▲▲▲ | 104% | 101% | 100% | 95% | 109% |
| 20241004 | 6,150 | 6,400 | 6,100 | 6,370 | 14,500 | 260 | 104% | 104% | 110% | ▲▲▲▲ | 102% | 99% | 98% | 99% | 112% |
| 20241007 | 6,300 | 6,480 | 6,280 | 6,420 | 13,600 | 50 | 101% | 102% | 94% | ▲▲▲▲▲ | 100% | 97% | 0% | 100% | 113% |
| 20241008 | 6,380 | 6,410 | 6,340 | 6,390 | 4,600 | -30 | 100% | 100% | 34% | ▼ | 97% | 97% | 0% | 100% | 112% |
| 20241009 | 6,460 | 6,460 | 6,240 | 6,240 | 9,200 | -150 | 98% | 97% | 200% | ▼▼ | 99% | 99% | 0% | 97% | 109% |
| 20241010 | 6,310 | 6,360 | 6,220 | 6,220 | 13,900 | -20 | 100% | 99% | 151% | ▼▼▼ | 100% | 99% | 0% | 97% | 109% |
| 20241011 | 6,170 | 6,250 | 6,140 | 6,180 | 10,200 | -40 | 99% | 100% | 73% | ▼▼▼▼ | 100% | 99% | 0% | 96% | 108% |
| 20241015 | 6,200 | 6,340 | 6,190 | 6,210 | 12,200 | 30 | 100% | 100% | 120% | ▲ | 100% | 99% | 0% | 97% | 109% |
| 20241016 | 6,210 | 6,350 | 6,210 | 6,240 | 14,900 | 30 | 100% | 100% | 122% | ▲▲ | 98% | 99% | 0% | 97% | 109% |
| 20241017 | 6,220 | 6,360 | 6,040 | 6,080 | 15,300 | -160 | 97% | 98% | 103% | ▼ | 102% | 0% | 0% | 95% | 107% |
| 20241018 | 5,980 | 6,190 | 5,980 | 6,110 | 9,400 | 30 | 100% | 102% | 61% | ▲ | 100% | 0% | 0% | 95% | 107% |
| 20241021 | 6,150 | 6,180 | 6,070 | 6,140 | 8,000 | 30 | 100% | 100% | 85% | ▲▲ | 100% | 0% | 0% | 96% | 108% |
| 20241022 | 6,150 | 6,220 | 6,150 | 6,170 | 10,800 | 30 | 100% | 100% | 135% | ▲▲▲ | % | % | % | 96% | 108% |
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 | 18,500 | 1,400 | 10,600 | 300 | 7,900 | 1,100 |
| 2024-10-11 | 19,700 | 1,500 | 10,600 | 300 | 9,100 | 1,200 |
| 2024-10-04 | 20,000 | 2,100 | 10,600 | 600 | 9,400 | 1,500 |
| 2024-09-27 | 18,000 | 2,900 | 10,600 | 700 | 7,400 | 2,200 |
| 2024-09-20 | 18,100 | 2,900 | 10,700 | 900 | 7,400 | 2,000 |
| 2024-09-13 | 17,800 | 2,700 | 10,700 | 2,000 | 7,100 | 700 |
| 2024-09-06 | 15,800 | 2,000 | 10,600 | 1,600 | 5,200 | 400 |
| 2024-08-30 | 16,300 | 2,100 | 10,600 | 1,500 | 5,700 | 600 |
| 2024-08-23 | 15,100 | 2,400 | 10,600 | 1,000 | 4,500 | 1,400 |
| 2024-08-16 | 14,300 | 1,800 | 10,600 | 300 | 3,700 | 1,500 |
| 2024-08-09 | 13,700 | 1,100 | 10,600 | 200 | 3,100 | 900 |
| 2024-08-02 | 13,500 | 1,800 | 10,600 | 700 | 2,900 | 1,100 |
| 2024-07-26 | 16,100 | 2,100 | 10,900 | 1,100 | 5,200 | 1,000 |
| 2024-07-19 | 13,700 | 1,100 | 10,800 | 200 | 2,900 | 900 |
| 2024-07-12 | 13,700 | 2,100 | 10,800 | 300 | 2,900 | 1,800 |
| 2024-07-05 | 14,200 | 1,800 | 10,800 | 200 | 3,400 | 1,600 |
| 2024-06-28 | 13,700 | 1,100 | 10,800 | 400 | 2,900 | 700 |
| 2024-06-21 | 14,000 | 900 | 10,800 | 400 | 3,200 | 500 |
| 2024-06-14 | 14,100 | 600 | 10,800 | 200 | 3,300 | 400 |
| 2024-06-07 | 13,800 | 600 | 10,800 | 200 | 3,000 | 400 |
| 2024-05-31 | 14,200 | 800 | 10,800 | 400 | 3,400 | 400 |
| 2024-05-24 | 13,600 | 1,000 | 10,800 | 200 | 2,800 | 800 |
| 2024-05-17 | 13,500 | 1,100 | 10,800 | 200 | 2,700 | 900 |
| 2024-05-10 | 13,700 | 1,200 | 10,900 | 200 | 2,800 | 1,000 |
| 2024-05-02 | 14,000 | 1,800 | 10,900 | 300 | 3,100 | 1,500 |
| 2024-04-26 | 13,900 | 1,600 | 10,900 | 500 | 3,000 | 1,100 |
| 2024-04-19 | 14,100 | 1,100 | 10,900 | 200 | 3,200 | 900 |
| 2024-04-12 | 16,200 | 2,400 | 10,900 | 200 | 5,300 | 2,200 |
| 2024-04-05 | 16,300 | 2,200 | 10,900 | 200 | 5,400 | 2,000 |
| 2024-03-29 | 16,400 | 2,500 | 10,900 | 500 | 5,500 | 2,000 |
| 2024-03-22 | 17,400 | 2,800 | 11,100 | 400 | 6,300 | 2,400 |
| 2024-03-15 | 16,900 | 2,700 | 10,900 | 500 | 6,000 | 2,200 |
| 2024-03-08 | 16,900 | 2,300 | 10,900 | 200 | 6,000 | 2,100 |
| 2024-03-01 | 16,500 | 2,700 | 10,900 | 200 | 5,600 | 2,500 |
| 2024-02-22 | 16,800 | 3,100 | 10,900 | 500 | 5,900 | 2,600 |
| 2024-02-16 | 16,600 | 2,700 | 10,900 | 400 | 5,700 | 2,300 |
| 2024-02-09 | 16,300 | 2,600 | 10,900 | 100 | 5,400 | 2,500 |
| 2024-02-02 | 16,300 | 2,900 | 10,900 | 200 | 5,400 | 2,700 |
| 2024-01-26 | 15,300 | 4,000 | 10,800 | 1,200 | 4,500 | 2,800 |
| 2024-01-19 | 17,700 | 2,300 | 10,800 | 300 | 6,900 | 2,000 |
| 2024-01-12 | 17,900 | 2,000 | 10,800 | 100 | 7,100 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | シナネンＨＤ | 執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 16:30 | シナネンＨＤ | 執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240522 | 15:00 | シナネンＨＤ | 新任取締役候補者の選任に関するお知らせ |
| 20240402 | 15:00 | シナネンＨＤ | （訂正）「指名・報酬委員会の機能拡充に関するお知らせ」の一部訂正について |
| 20240329 | 15:00 | シナネンＨＤ | 指名・報酬委員会の機能拡充に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8132 | 1 | シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-10-23 03:24:18 |
| 8132 | 2 | RSS配信について｜IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:43 |
| 8132 | 2 | IRお問い合わせ｜IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:41 |
| 8132 | 2 | IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:40 |
| 8132 | 2 | 業績ハイライト｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:37 |
| 8132 | 2 | 株主・投資家の皆様へ｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:35 |
| 8132 | 2 | Investor Relations｜SINANEN HOLDINGS CO., LTD. | 2024-06-19 08:30:31 |
| 8132 | 2 | 株式事務手続き｜株式情報｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:43 |
| 8132 | 2 | 用語集｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:41 |
| 8132 | 2 | クイックアンサー｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:40 |