| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 6,590 | 6,740 | 6,590 | 6,590 | 8,800 | 90 | 101% | 100% | 70% | ▲ | 99% | 102% | 102% | 100% | 119% |
| 20250311 | 6,410 | 6,480 | 6,250 | 6,330 | 18,200 | -260 | 96% | 99% | 207% | ▼ | 105% | 106% | 106% | 96% | 114% |
| 20250312 | 6,280 | 6,650 | 6,280 | 6,580 | 8,900 | 250 | 104% | 105% | 49% | ▲ | 100% | 101% | 102% | 100% | 119% |
| 20250313 | 6,580 | 6,590 | 6,460 | 6,550 | 7,300 | -30 | 100% | 100% | 82% | ▼ | 98% | 100% | 106% | 99% | 118% |
| 20250314 | 6,470 | 6,520 | 6,340 | 6,350 | 13,200 | -200 | 97% | 98% | 181% | ▼▼ | 104% | 102% | 109% | 96% | 115% |
| 20250317 | 6,320 | 6,580 | 6,320 | 6,560 | 9,600 | 210 | 103% | 104% | 73% | ▲ | 103% | 101% | 106% | 100% | 118% |
| 20250318 | 6,460 | 6,700 | 6,460 | 6,660 | 11,700 | 100 | 102% | 103% | 122% | ▲▲ | 99% | 100% | 105% | 100% | 120% |
| 20250319 | 6,560 | 6,560 | 6,500 | 6,500 | 6,100 | -160 | 98% | 99% | 52% | ▼ | 99% | 101% | 110% | 98% | 117% |
| 20250321 | 6,500 | 6,540 | 6,440 | 6,440 | 11,700 | -60 | 99% | 99% | 192% | ▼▼ | 100% | 100% | 111% | 97% | 116% |
| 20250324 | 6,440 | 6,550 | 6,440 | 6,440 | 8,800 | 0 | 100% | 100% | 75% | -- | 101% | 99% | 111% | 97% | 116% |
| 20250325 | 6,440 | 6,500 | 6,340 | 6,500 | 8,100 | 60 | 101% | 101% | 92% | ▲ | 103% | 98% | 112% | 98% | 117% |
| 20250326 | 6,400 | 6,620 | 6,400 | 6,570 | 11,800 | 70 | 101% | 103% | 146% | ▲▲ | 98% | 100% | 109% | 99% | 119% |
| 20250327 | 6,540 | 6,560 | 6,310 | 6,440 | 15,800 | -130 | 98% | 98% | 134% | ▼ | 100% | 103% | 113% | 97% | 116% |
| 20250328 | 6,340 | 6,420 | 6,240 | 6,350 | 49,000 | -90 | 99% | 100% | 310% | ▼▼ | 97% | 104% | 116% | 95% | 112% |
| 20250331 | 6,150 | 6,290 | 5,960 | 5,960 | 8,600 | -390 | 94% | 97% | 18% | ▼▼▼ | 102% | 101% | 116% | 89% | 100% |
| 20250401 | 6,170 | 6,420 | 6,170 | 6,300 | 27,300 | 340 | 106% | 102% | 317% | ▲ | 105% | 101% | 115% | 95% | 106% |
| 20250402 | 6,200 | 6,570 | 6,120 | 6,510 | 17,100 | 210 | 103% | 105% | 63% | ▲▲ | 102% | 106% | 114% | 98% | 109% |
| 20250403 | 6,270 | 6,480 | 6,240 | 6,380 | 17,800 | -130 | 98% | 102% | 104% | ▼ | 97% | 107% | 113% | 96% | 107% |
| 20250404 | 6,280 | 6,380 | 5,960 | 6,120 | 23,600 | -260 | 96% | 97% | 133% | ▼▼ | 108% | 119% | 123% | 92% | 103% |
| 20250408 | 5,770 | 6,350 | 5,770 | 6,260 | 23,500 | 140 | 102% | 108% | 100% | ▲ | 102% | 112% | 116% | 94% | 105% |
| 20250409 | 6,110 | 6,450 | 6,110 | 6,220 | 23,500 | -40 | 99% | 102% | 100% | ▼ | 100% | 103% | 103% | 93% | 104% |
| 20250410 | 6,600 | 6,800 | 6,500 | 6,630 | 17,200 | 410 | 107% | 100% | 73% | ▲ | 103% | 105% | 102% | 100% | 111% |
| 20250411 | 6,530 | 6,710 | 6,480 | 6,710 | 11,500 | 80 | 101% | 103% | 67% | ▲▲ | 103% | 107% | 99% | 100% | 113% |
| 20250414 | 6,690 | 6,940 | 6,590 | 6,870 | 11,800 | 160 | 102% | 103% | 103% | ▲▲▲ | 97% | 104% | 97% | 100% | 115% |
| 20250415 | 6,850 | 7,120 | 6,600 | 6,650 | 19,700 | -220 | 97% | 97% | 167% | ▼ | 102% | 105% | 99% | 97% | 112% |
| 20250416 | 6,660 | 6,910 | 6,660 | 6,770 | 10,700 | 120 | 102% | 102% | 54% | ▲ | 102% | 106% | 99% | 99% | 114% |
| 20250417 | 6,710 | 6,860 | 6,700 | 6,840 | 10,100 | 70 | 101% | 102% | 94% | ▲▲ | 105% | 104% | 97% | 100% | 115% |
| 20250418 | 6,840 | 7,150 | 6,840 | 7,150 | 9,400 | 310 | 105% | 105% | 93% | ▲▲▲ | 99% | 96% | 93% | 100% | 120% |
| 20250421 | 7,100 | 7,220 | 6,900 | 7,010 | 9,400 | -140 | 98% | 99% | 100% | ▼ | 99% | 95% | 94% | 98% | 118% |
| 20250422 | 7,010 | 7,120 | 6,870 | 6,960 | 9,400 | -50 | 99% | 99% | 100% | ▼▼ | 100% | 94% | 93% | 97% | 117% |
| 20250423 | 7,060 | 7,270 | 7,000 | 7,080 | 11,800 | 120 | 102% | 100% | 126% | ▲ | 97% | 94% | 93% | 99% | 119% |
| 20250424 | 7,060 | 7,080 | 6,730 | 6,830 | 7,900 | -250 | 96% | 97% | 67% | ▼ | 97% | 97% | 97% | 96% | 115% |
| 20250425 | 6,810 | 6,850 | 6,590 | 6,630 | 7,200 | -200 | 97% | 97% | 91% | ▼▼ | 100% | 99% | 100% | 93% | 111% |
| 20250428 | 6,630 | 6,730 | 6,480 | 6,600 | 18,900 | -30 | 100% | 100% | 263% | ▼▼▼ | 102% | 101% | 101% | 92% | 111% |
| 20250430 | 6,530 | 6,680 | 6,400 | 6,640 | 19,800 | 40 | 101% | 102% | 105% | ▲ | 99% | 100% | 99% | 93% | 108% |
| 20250501 | 6,640 | 6,660 | 6,480 | 6,590 | 10,000 | -50 | 99% | 99% | 51% | ▼ | 99% | 100% | 99% | 92% | 108% |
| 20250502 | 6,590 | 6,590 | 6,500 | 6,550 | 7,000 | -40 | 99% | 99% | 70% | ▼▼ | 98% | 99% | 98% | 92% | 107% |
| 20250507 | 6,650 | 6,650 | 6,370 | 6,520 | 10,500 | -30 | 100% | 98% | 150% | ▼▼▼ | 101% | 100% | 100% | 91% | 107% |
| 20250508 | 6,520 | 6,640 | 6,440 | 6,610 | 6,800 | 90 | 101% | 101% | 65% | ▲ | 100% | 99% | 99% | 92% | 106% |
| 20250509 | 6,590 | 6,640 | 6,570 | 6,620 | 4,500 | 10 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 98% | 93% | 106% |
| 20250512 | 6,620 | 6,620 | 6,400 | 6,600 | 14,100 | -20 | 100% | 100% | 313% | ▼ | 99% | 100% | 98% | 92% | 101% |
| 20250513 | 6,600 | 6,600 | 6,410 | 6,510 | 11,800 | -90 | 99% | 99% | 84% | ▼▼ | 96% | 102% | 101% | 91% | 100% |
| 20250514 | 6,420 | 6,490 | 6,050 | 6,160 | 25,900 | -350 | 95% | 96% | 219% | ▼▼▼ | 106% | 106% | 105% | 86% | 100% |
| 20250515 | 6,160 | 6,900 | 6,160 | 6,510 | 27,700 | 350 | 106% | 106% | 107% | ▲ | 103% | 101% | 99% | 91% | 106% |
| 20250516 | 6,410 | 6,780 | 6,210 | 6,600 | 15,400 | 90 | 101% | 103% | 56% | ▲▲ | 100% | 101% | 99% | 92% | 107% |
| 20250519 | 6,440 | 6,540 | 6,230 | 6,440 | 22,900 | -160 | 98% | 100% | 149% | ▼ | 103% | 103% | 100% | 90% | 105% |
| 20250520 | 6,340 | 6,570 | 6,340 | 6,550 | 13,600 | 110 | 102% | 103% | 59% | ▲ | 98% | 99% | 95% | 92% | 106% |
| 20250521 | 6,550 | 6,610 | 6,420 | 6,440 | 15,500 | -110 | 98% | 98% | 114% | ▼ | 101% | 101% | 93% | 91% | 105% |
| 20250522 | 6,440 | 6,560 | 6,420 | 6,490 | 9,000 | 50 | 101% | 101% | 58% | ▲ | 100% | 100% | 92% | 92% | 105% |
| 20250523 | 6,490 | 6,560 | 6,430 | 6,500 | 5,800 | 10 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 0% | 92% | 106% |
| 20250526 | 6,400 | 6,570 | 6,370 | 6,380 | 12,000 | -120 | 98% | 100% | 207% | ▼ | 102% | 99% | 0% | 93% | 104% |
| 20250527 | 6,380 | 6,540 | 6,380 | 6,500 | 11,800 | 120 | 102% | 102% | 98% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20250528 | 6,500 | 6,540 | 6,420 | 6,460 | 15,000 | -40 | 99% | 99% | 127% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20250529 | 6,460 | 6,560 | 6,450 | 6,480 | 14,800 | 20 | 100% | 100% | 99% | ▲ | 99% | 97% | 0% | 98% | 105% |
| 20250530 | 6,410 | 6,510 | 6,240 | 6,320 | 15,400 | -160 | 98% | 99% | 104% | ▼ | 100% | 95% | 0% | 95% | 103% |
| 20250602 | 6,260 | 6,460 | 6,260 | 6,290 | 16,400 | -30 | 100% | 100% | 106% | ▼▼ | 102% | 95% | 0% | 95% | 102% |
| 20250603 | 6,250 | 6,460 | 6,240 | 6,370 | 16,300 | 80 | 101% | 102% | 99% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20250604 | 6,340 | 6,500 | 6,120 | 6,200 | 30,900 | -170 | 97% | 98% | 190% | ▼ | 97% | 0% | 0% | 94% | 101% |
| 20250605 | 6,130 | 6,200 | 5,940 | 5,960 | 24,400 | -240 | 96% | 97% | 79% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20250606 | 5,900 | 6,230 | 5,900 | 5,950 | 26,900 | -10 | 100% | 101% | 110% | ▼▼▼ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15,600 | 2,800 | 10,700 | 400 | 4,900 | 2,400 |
| 2025-05-23 | 15,800 | 2,500 | 10,600 | 200 | 5,200 | 2,300 |
| 2025-05-16 | 15,200 | 2,500 | 10,600 | 100 | 4,600 | 2,400 |
| 2025-05-09 | 16,100 | 2,400 | 10,600 | 100 | 5,500 | 2,300 |
| 2025-05-02 | 16,100 | 2,700 | 10,600 | 500 | 5,500 | 2,200 |
| 2025-04-25 | 16,600 | 2,200 | 10,700 | 200 | 5,900 | 2,000 |
| 2025-04-18 | 17,200 | 400 | 10,700 | 200 | 6,500 | 200 |
| 2025-04-11 | 17,600 | 1,000 | 10,700 | 400 | 6,900 | 600 |
| 2025-04-04 | 16,800 | 2,100 | 10,700 | 1,000 | 6,100 | 1,100 |
| 2025-03-28 | 17,900 | 1,300 | 10,700 | 400 | 7,200 | 900 |
| 2025-03-21 | 18,200 | 2,400 | 10,700 | 300 | 7,500 | 2,100 |
| 2025-03-14 | 18,100 | 2,600 | 10,700 | 300 | 7,400 | 2,300 |
| 2025-03-07 | 18,100 | 2,700 | 10,800 | 300 | 7,300 | 2,400 |
| 2025-02-28 | 15,700 | 3,900 | 10,800 | 300 | 4,900 | 3,600 |
| 2025-02-21 | 20,100 | 4,000 | 10,600 | 300 | 9,500 | 3,700 |
| 2025-02-14 | 21,100 | 2,400 | 10,600 | 400 | 10,500 | 2,000 |
| 2025-02-07 | 21,700 | 1,300 | 10,600 | 300 | 11,100 | 1,000 |
| 2025-01-31 | 17,800 | 600 | 10,600 | 200 | 7,200 | 400 |
| 2025-01-24 | 17,600 | 500 | 10,600 | 100 | 7,000 | 400 |
| 2025-01-17 | 18,300 | 1,200 | 10,600 | 400 | 7,700 | 800 |
| 2025-01-10 | 18,100 | 1,300 | 10,600 | 400 | 7,500 | 900 |
| 2024-12-27 | 18,800 | 900 | 10,600 | 600 | 8,200 | 300 |
| 2024-12-20 | 17,900 | 1,000 | 10,600 | 600 | 7,300 | 400 |
| 2024-12-13 | 18,100 | 2,000 | 10,700 | 600 | 7,400 | 1,400 |
| 2024-12-06 | 18,200 | 1,900 | 10,700 | 1,200 | 7,500 | 700 |
| 2024-11-29 | 18,000 | 1,600 | 10,700 | 1,300 | 7,300 | 300 |
| 2024-11-22 | 18,700 | 1,200 | 10,700 | 900 | 8,000 | 300 |
| 2024-11-15 | 19,300 | 1,600 | 10,700 | 800 | 8,600 | 800 |
| 2024-11-08 | 18,800 | 1,400 | 10,700 | 600 | 8,100 | 800 |
| 2024-11-01 | 19,300 | 1,200 | 10,700 | 600 | 8,600 | 600 |
| 2024-10-25 | 19,100 | 1,900 | 10,600 | 500 | 8,500 | 1,400 |
| 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 |
|---|---|---|---|
| 20250521 | 15:30 | シナネンＨＤ | （開示事項の経過）連結子会社の事業再編に関するお知らせ |
| 20250521 | 15:30 | シナネンＨＤ | 取締役候補者の選任に関するお知らせ |
| 20250428 | 15:30 | シナネンＨＤ | 定款一部変更に関するお知らせ |
| 20250428 | 15:30 | シナネンＨＤ | 代表取締役及び取締役の異動、その他の人事異動に関するお知らせ |
| 20250331 | 15:30 | シナネンＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20241227 | 15:30 | シナネンＨＤ | 事業再編に関するお知らせ |
| 20241111 | 15:30 | シナネンＨＤ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VRUU | 350 | 2025-05-21 16:25 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100V8L4 | 350 | 2025-02-19 16:57 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100V3XH | 350 | 2025-01-22 15:48 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UHPL | 350 | 2024-10-09 15:32 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100TLP5 | 350 | 2024-06-17 15:09 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100SQGL | 350 | 2024-02-09 15:42 | シナネンホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
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. | 2025-06-07 00:20:09 |
| 8132 | 2 | シナネンHDのIRサイトが、2年連続で3つの主要IRサイト評価機関より表彰されました｜グループトピックス｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2025-01-21 19:28:30 |
| 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 |