| 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 | 640 | 645 | 638 | 640 | 2,900 | -1 | 100% | 100% | 223% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20240925 | 641 | 646 | 638 | 643 | 6,000 | 3 | 100% | 100% | 207% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20240926 | 644 | 649 | 641 | 644 | 7,300 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20240927 | 647 | 647 | 639 | 647 | 3,000 | 3 | 100% | 100% | 41% | ▲▲▲ | 100% | 103% | 103% | 100% | 107% |
| 20240930 | 638 | 640 | 634 | 640 | 4,100 | -7 | 99% | 100% | 137% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20241001 | 642 | 650 | 641 | 645 | 3,000 | 5 | 101% | 100% | 73% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20241002 | 642 | 644 | 642 | 642 | 2,400 | -3 | 100% | 100% | 80% | ▼ | 100% | 101% | 102% | 99% | 106% |
| 20241003 | 645 | 650 | 644 | 646 | 6,700 | 4 | 101% | 100% | 279% | ▲ | 102% | 101% | 102% | 100% | 106% |
| 20241004 | 647 | 669 | 647 | 657 | 3,700 | 11 | 102% | 102% | 55% | ▲▲ | 98% | 99% | 99% | 100% | 108% |
| 20241007 | 662 | 662 | 651 | 652 | 3,400 | -5 | 99% | 98% | 92% | ▼ | 99% | 100% | 100% | 99% | 107% |
| 20241008 | 657 | 658 | 651 | 652 | 2,000 | 0 | 100% | 99% | 59% | -- | 100% | 100% | 100% | 99% | 107% |
| 20241009 | 652 | 653 | 647 | 653 | 2,700 | 1 | 100% | 100% | 135% | ▲ | 99% | 100% | 100% | 99% | 108% |
| 20241010 | 655 | 659 | 650 | 651 | 2,000 | -2 | 100% | 99% | 74% | ▼ | 100% | 100% | 100% | 99% | 107% |
| 20241011 | 652 | 655 | 651 | 655 | 1,400 | 4 | 101% | 100% | 70% | ▲ | 101% | 102% | 101% | 100% | 106% |
| 20241015 | 647 | 652 | 639 | 651 | 5,500 | -4 | 99% | 101% | 393% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20241016 | 651 | 654 | 649 | 653 | 1,100 | 2 | 100% | 100% | 20% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241017 | 652 | 656 | 650 | 651 | 3,900 | -2 | 100% | 100% | 355% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241018 | 651 | 653 | 648 | 653 | 2,800 | 2 | 100% | 100% | 72% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20241021 | 651 | 659 | 651 | 659 | 2,900 | 6 | 101% | 101% | 104% | ▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20241022 | 658 | 658 | 652 | 652 | 4,600 | -7 | 99% | 99% | 159% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20241023 | 652 | 656 | 648 | 648 | 3,100 | -4 | 99% | 99% | 67% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241024 | 649 | 651 | 645 | 650 | 4,100 | 2 | 100% | 100% | 132% | ▲ | 99% | 101% | 100% | 99% | 102% |
| 20241025 | 650 | 654 | 641 | 641 | 2,100 | -9 | 99% | 99% | 51% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20241028 | 654 | 654 | 644 | 645 | 2,400 | 4 | 101% | 99% | 114% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241029 | 650 | 650 | 640 | 643 | 1,600 | -2 | 100% | 99% | 67% | ▼ | 101% | 98% | 100% | 98% | 100% |
| 20241030 | 644 | 650 | 644 | 650 | 2,900 | 7 | 101% | 101% | 181% | ▲ | 101% | 97% | 99% | 99% | 101% |
| 20241031 | 650 | 654 | 648 | 654 | 2,200 | 4 | 101% | 101% | 76% | ▲▲ | 99% | 97% | 99% | 99% | 102% |
| 20241101 | 653 | 655 | 644 | 646 | 1,300 | -8 | 99% | 99% | 59% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241105 | 626 | 633 | 626 | 629 | 12,700 | -17 | 97% | 100% | 977% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241106 | 632 | 632 | 627 | 627 | 1,900 | -2 | 100% | 99% | 15% | ▼▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20241107 | 628 | 633 | 628 | 630 | 4,600 | 3 | 100% | 100% | 242% | ▲ | 99% | 102% | 102% | 96% | 100% |
| 20241108 | 636 | 636 | 631 | 631 | 600 | 1 | 100% | 99% | 13% | ▲▲ | 98% | 97% | 102% | 96% | 101% |
| 20241111 | 636 | 636 | 620 | 624 | 11,100 | -7 | 99% | 98% | 1850% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241112 | 630 | 632 | 624 | 630 | 1,400 | 6 | 101% | 100% | 13% | ▲ | 102% | 100% | 102% | 96% | 101% |
| 20241113 | 635 | 660 | 635 | 650 | 15,400 | 20 | 103% | 102% | 1100% | ▲▲ | 97% | 102% | 103% | 99% | 104% |
| 20241114 | 630 | 630 | 611 | 612 | 15,400 | -38 | 94% | 97% | 100% | ▼ | 101% | 105% | 106% | 93% | 100% |
| 20241115 | 611 | 621 | 611 | 618 | 3,700 | 6 | 101% | 101% | 24% | ▲ | 102% | 104% | 105% | 94% | 101% |
| 20241118 | 618 | 630 | 618 | 630 | 9,700 | 12 | 102% | 102% | 262% | ▲▲ | 100% | 102% | 103% | 96% | 103% |
| 20241119 | 630 | 650 | 630 | 632 | 10,200 | 2 | 100% | 100% | 105% | ▲▲▲ | 101% | 100% | 102% | 97% | 103% |
| 20241120 | 638 | 650 | 638 | 642 | 8,200 | 10 | 102% | 101% | 80% | ▲▲▲▲ | 100% | 98% | 101% | 98% | 105% |
| 20241121 | 642 | 642 | 641 | 641 | 1,700 | -1 | 100% | 100% | 21% | ▼ | 100% | 99% | 101% | 98% | 105% |
| 20241122 | 641 | 642 | 637 | 642 | 1,200 | 1 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20241125 | 642 | 642 | 631 | 639 | 2,800 | -3 | 100% | 100% | 233% | ▼ | 98% | 102% | 101% | 98% | 104% |
| 20241126 | 640 | 640 | 630 | 630 | 2,700 | -9 | 99% | 98% | 96% | ▼▼ | 99% | 103% | 102% | 96% | 103% |
| 20241127 | 630 | 630 | 621 | 625 | 700 | -5 | 99% | 99% | 26% | ▼▼▼ | 103% | 105% | 103% | 96% | 102% |
| 20241128 | 621 | 637 | 612 | 637 | 11,200 | 12 | 102% | 103% | 1600% | ▲ | 101% | 101% | 100% | 97% | 104% |
| 20241129 | 638 | 648 | 638 | 647 | 5,700 | 10 | 102% | 101% | 51% | ▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20241202 | 648 | 650 | 644 | 650 | 8,200 | 3 | 100% | 100% | 144% | ▲▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241203 | 650 | 652 | 649 | 649 | 8,300 | -1 | 100% | 100% | 101% | ▼ | 100% | 100% | 98% | 100% | 106% |
| 20241204 | 648 | 650 | 646 | 646 | 6,600 | -3 | 100% | 100% | 80% | ▼▼ | 99% | 100% | 98% | 99% | 106% |
| 20241205 | 648 | 648 | 637 | 639 | 8,400 | -7 | 99% | 99% | 127% | ▼▼▼ | 100% | 100% | 98% | 98% | 104% |
| 20241206 | 644 | 648 | 639 | 642 | 11,600 | 3 | 100% | 100% | 138% | ▲ | 101% | 100% | 0% | 99% | 105% |
| 20241209 | 643 | 650 | 642 | 647 | 7,600 | 5 | 101% | 101% | 66% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241210 | 647 | 650 | 646 | 648 | 7,500 | 1 | 100% | 100% | 99% | ▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241211 | 649 | 649 | 639 | 641 | 4,800 | -7 | 99% | 99% | 64% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241212 | 641 | 641 | 633 | 633 | 9,400 | -8 | 99% | 99% | 196% | ▼▼ | 101% | 100% | 0% | 97% | 102% |
| 20241213 | 635 | 641 | 630 | 641 | 6,000 | 8 | 101% | 101% | 64% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 638 | 642 | 631 | 636 | 8,200 | -5 | 99% | 100% | 137% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 634 | 636 | 631 | 632 | 2,600 | -4 | 99% | 100% | 32% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 625 | 633 | 623 | 633 | 25,200 | 1 | 100% | 101% | 969% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 629 | 632 | 626 | 630 | 6,900 | -3 | 100% | 100% | 27% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 633 | 634 | 630 | 634 | 2,700 | 4 | 101% | 100% | 39% | ▲ | % | % | % | 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 | 233,200 | 0 | 131,800 | 0 | 101,400 |
| 2024-12-06 | 0 | 234,800 | 0 | 131,700 | 0 | 103,100 |
| 2024-11-29 | 0 | 227,600 | 0 | 137,800 | 0 | 89,800 |
| 2024-11-22 | 0 | 242,600 | 0 | 149,900 | 0 | 92,700 |
| 2024-11-15 | 0 | 231,400 | 0 | 137,100 | 0 | 94,300 |
| 2024-11-08 | 0 | 231,500 | 0 | 132,900 | 0 | 98,600 |
| 2024-11-01 | 0 | 230,500 | 0 | 132,900 | 0 | 97,600 |
| 2024-10-25 | 0 | 232,100 | 0 | 134,400 | 0 | 97,700 |
| 2024-10-18 | 0 | 233,600 | 0 | 134,700 | 0 | 98,900 |
| 2024-10-11 | 0 | 236,900 | 0 | 134,400 | 0 | 102,500 |
| 2024-10-04 | 0 | 237,500 | 0 | 134,200 | 0 | 103,300 |
| 2024-09-27 | 0 | 240,300 | 0 | 134,700 | 0 | 105,600 |
| 2024-09-20 | 0 | 238,400 | 0 | 137,500 | 0 | 100,900 |
| 2024-09-13 | 0 | 234,100 | 0 | 137,000 | 0 | 97,100 |
| 2024-09-06 | 0 | 234,700 | 0 | 136,800 | 0 | 97,900 |
| 2024-08-30 | 0 | 235,800 | 0 | 138,200 | 0 | 97,600 |
| 2024-08-23 | 0 | 233,100 | 0 | 138,700 | 0 | 94,400 |
| 2024-08-16 | 0 | 230,200 | 0 | 139,300 | 0 | 90,900 |
| 2024-08-09 | 0 | 250,100 | 0 | 135,100 | 0 | 115,000 |
| 2024-08-02 | 0 | 262,400 | 0 | 147,600 | 0 | 114,800 |
| 2024-07-26 | 0 | 268,300 | 0 | 150,900 | 0 | 117,400 |
| 2024-07-19 | 0 | 272,400 | 0 | 151,100 | 0 | 121,300 |
| 2024-07-12 | 0 | 269,700 | 0 | 151,700 | 0 | 118,000 |
| 2024-07-05 | 0 | 265,900 | 0 | 149,900 | 0 | 116,000 |
| 2024-06-28 | 0 | 258,200 | 0 | 149,200 | 0 | 109,000 |
| 2024-06-21 | 0 | 261,800 | 0 | 151,200 | 0 | 110,600 |
| 2024-06-14 | 0 | 274,400 | 0 | 151,700 | 0 | 122,700 |
| 2024-06-07 | 0 | 279,900 | 0 | 153,100 | 0 | 126,800 |
| 2024-05-31 | 0 | 303,900 | 0 | 157,400 | 0 | 146,500 |
| 2024-05-24 | 0 | 289,100 | 0 | 157,900 | 0 | 131,200 |
| 2024-05-17 | 0 | 290,900 | 0 | 157,300 | 0 | 133,600 |
| 2024-05-10 | 0 | 287,700 | 0 | 158,900 | 0 | 128,800 |
| 2024-05-02 | 0 | 282,900 | 0 | 155,600 | 0 | 127,300 |
| 2024-04-26 | 0 | 284,300 | 0 | 154,400 | 0 | 129,900 |
| 2024-04-19 | 0 | 291,700 | 0 | 167,800 | 0 | 123,900 |
| 2024-04-12 | 0 | 295,900 | 0 | 172,200 | 0 | 123,700 |
| 2024-04-05 | 0 | 289,500 | 0 | 168,100 | 0 | 121,400 |
| 2024-03-29 | 0 | 271,000 | 0 | 161,600 | 0 | 109,400 |
| 2024-03-22 | 0 | 270,000 | 0 | 162,000 | 0 | 108,000 |
| 2024-03-15 | 0 | 264,900 | 0 | 159,700 | 0 | 105,200 |
| 2024-03-08 | 0 | 268,900 | 0 | 163,800 | 0 | 105,100 |
| 2024-03-01 | 0 | 261,800 | 0 | 163,600 | 0 | 98,200 |
| 2024-02-22 | 0 | 260,000 | 0 | 160,400 | 0 | 99,600 |
| 2024-02-16 | 0 | 269,600 | 0 | 161,800 | 0 | 107,800 |
| 2024-02-09 | 0 | 256,200 | 0 | 148,300 | 0 | 107,900 |
| 2024-02-02 | 0 | 240,400 | 0 | 140,600 | 0 | 99,800 |
| 2024-01-26 | 0 | 240,300 | 0 | 139,700 | 0 | 100,600 |
| 2024-01-19 | 0 | 237,300 | 0 | 140,500 | 0 | 96,800 |
| 2024-01-12 | 0 | 240,000 | 0 | 139,700 | 0 | 100,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | シンクレイヤ | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 15:30 | シンクレイヤ | 2024年12月期 第３四半期決算補足説明資料 |
| 20241113 | 15:30 | シンクレイヤ | 営業外費用（デリバティブ評価損）の計上に関するお知らせ |
| 20240826 | 15:00 | シンクレイヤ | 2024年12月期 中間決算補足説明資料 |
| 20240809 | 15:00 | シンクレイヤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | シンクレイヤ | 2024年12月期第２四半期（中間期）連結業績予想と実績値の差異に関するお知らせ |
| 20240726 | 15:00 | シンクレイヤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240522 | 15:00 | シンクレイヤ | 譲渡制限付株式報酬としての自己株式の処分の振込完了に関するお知らせ |
| 20240514 | 15:00 | シンクレイヤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | シンクレイヤ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240423 | 15:00 | シンクレイヤ | 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 |
| 20240328 | 15:00 | シンクレイヤ | 執行役員人事に関するお知らせ |
| 20240315 | 15:00 | シンクレイヤ | 中期経営計画「PLAN2026 未来を切り拓く～継続的成長のための３つの柱～」策定に関するお知らせ |
| 20240305 | 15:00 | シンクレイヤ | 役員人事に関するお知らせ |
| 20240221 | 15:00 | シンクレイヤ | 2023年12月期 決算補足説明資料 |
| 20240214 | 15:00 | シンクレイヤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | シンクレイヤ | 連結業績予想値と決算値との差異及び剰余金の配当(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 |
|---|---|---|---|
| 1724 | 1 | シンクレイヤ株式会社 | 2024-12-22 04:23:35 |
| 1724 | 2 | IRに関するお問い合わせ｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:36 |
| 1724 | 2 | 電子公告｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:35 |
| 1724 | 2 | よくあるご質問｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:34 |
| 1724 | 2 | IRカレンダー｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:33 |
| 1724 | 2 | 適時開示資料｜IRライブラリー｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:31 |
| 1724 | 2 | シンクレイヤ株式会社 | 2024-06-19 12:09:30 |
| 1724 | 2 | 株式情報｜株式について｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:29 |
| 1724 | 2 | 財務ハイライト｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:28 |
| 1724 | 2 | トップメッセージ｜経営情報｜IR情報｜シンクレイヤ株式会社 | 2024-06-19 12:09:27 |