| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 771 | 784 | 764 | 769 | 6,300 | -6 | 99% | 100% | 89% | ▼ | 99% | 99% | 107% | 95% | 103% |
| 20250121 | 777 | 778 | 765 | 773 | 3,900 | 4 | 101% | 99% | 62% | ▲ | 100% | 100% | 107% | 95% | 104% |
| 20250122 | 773 | 783 | 770 | 770 | 5,400 | -3 | 100% | 100% | 138% | ▼ | 99% | 102% | 108% | 95% | 103% |
| 20250123 | 770 | 779 | 764 | 765 | 10,100 | -5 | 99% | 99% | 187% | ▼▼ | 101% | 103% | 108% | 94% | 103% |
| 20250124 | 765 | 775 | 765 | 769 | 4,200 | 4 | 101% | 101% | 42% | ▲ | 101% | 99% | 104% | 95% | 103% |
| 20250127 | 769 | 778 | 769 | 773 | 2,300 | 4 | 101% | 101% | 55% | ▲▲ | 101% | 101% | 103% | 95% | 104% |
| 20250128 | 770 | 779 | 770 | 774 | 2,700 | 1 | 100% | 101% | 117% | ▲▲▲ | 100% | 102% | 102% | 95% | 104% |
| 20250129 | 783 | 800 | 783 | 786 | 6,200 | 12 | 102% | 100% | 230% | ▲▲▲▲ | 98% | 105% | 101% | 97% | 106% |
| 20250130 | 780 | 788 | 760 | 761 | 56,100 | -25 | 97% | 98% | 905% | ▼ | 100% | 109% | 104% | 94% | 100% |
| 20250131 | 764 | 768 | 760 | 761 | 6,500 | 0 | 100% | 100% | 12% | -- | 101% | 108% | 105% | 94% | 100% |
| 20250203 | 765 | 776 | 761 | 775 | 5,000 | 14 | 102% | 101% | 77% | ▲ | 103% | 107% | 104% | 95% | 102% |
| 20250204 | 779 | 800 | 778 | 800 | 4,500 | 25 | 103% | 103% | 90% | ▲▲ | 101% | 99% | 99% | 99% | 105% |
| 20250205 | 815 | 820 | 809 | 820 | 6,900 | 20 | 103% | 101% | 153% | ▲▲▲ | 102% | 97% | 99% | 100% | 108% |
| 20250206 | 817 | 830 | 811 | 830 | 10,100 | 10 | 101% | 102% | 146% | ▲▲▲▲ | 100% | 95% | 97% | 100% | 109% |
| 20250207 | 833 | 844 | 807 | 830 | 4,800 | 0 | 100% | 100% | 48% | -- | 106% | 104% | 107% | 100% | 109% |
| 20250210 | 755 | 811 | 750 | 803 | 13,200 | -27 | 97% | 106% | 275% | ▼ | 99% | 99% | 103% | 97% | 106% |
| 20250212 | 792 | 815 | 783 | 785 | 3,700 | -18 | 98% | 99% | 28% | ▼▼ | 101% | 98% | 104% | 95% | 103% |
| 20250213 | 785 | 800 | 785 | 795 | 1,300 | 10 | 101% | 101% | 35% | ▲ | 99% | 98% | 104% | 96% | 104% |
| 20250214 | 789 | 795 | 785 | 785 | 1,000 | -10 | 99% | 99% | 77% | ▼ | 100% | 99% | 104% | 95% | 103% |
| 20250217 | 785 | 790 | 783 | 783 | 2,400 | -2 | 100% | 100% | 240% | ▼▼ | 98% | 99% | 104% | 94% | 103% |
| 20250218 | 786 | 786 | 771 | 771 | 900 | -12 | 98% | 98% | 38% | ▼▼▼ | 99% | 100% | 106% | 93% | 101% |
| 20250219 | 771 | 773 | 764 | 765 | 3,200 | -6 | 99% | 99% | 356% | ▼▼▼▼ | 101% | 104% | 107% | 92% | 101% |
| 20250220 | 762 | 779 | 762 | 770 | 2,600 | 5 | 101% | 101% | 81% | ▲ | 101% | 103% | 106% | 93% | 101% |
| 20250225 | 774 | 780 | 766 | 779 | 2,000 | 9 | 101% | 101% | 77% | ▲▲ | 99% | 103% | 106% | 94% | 102% |
| 20250226 | 775 | 775 | 764 | 764 | 800 | -15 | 98% | 99% | 40% | ▼ | 101% | 106% | 106% | 92% | 100% |
| 20250227 | 765 | 786 | 765 | 773 | 1,000 | 9 | 101% | 101% | 125% | ▲ | 102% | 105% | 105% | 93% | 102% |
| 20250228 | 771 | 800 | 771 | 790 | 5,500 | 17 | 102% | 102% | 550% | ▲▲ | 100% | 100% | 102% | 95% | 104% |
| 20250303 | 798 | 809 | 777 | 798 | 6,600 | 8 | 101% | 100% | 120% | ▲▲▲ | 101% | 100% | 102% | 96% | 105% |
| 20250304 | 798 | 809 | 792 | 802 | 2,300 | 4 | 101% | 101% | 35% | ▲▲▲▲ | 99% | 99% | 100% | 97% | 105% |
| 20250305 | 816 | 816 | 800 | 810 | 4,000 | 8 | 101% | 99% | 174% | ▲▲▲▲▲ | 99% | 101% | 100% | 98% | 106% |
| 20250306 | 810 | 813 | 798 | 798 | 2,200 | -12 | 99% | 99% | 55% | ▼ | 101% | 103% | 103% | 96% | 104% |
| 20250307 | 791 | 803 | 791 | 797 | 1,400 | -1 | 100% | 101% | 64% | ▼▼ | 98% | 99% | 100% | 96% | 104% |
| 20250310 | 812 | 814 | 793 | 798 | 5,100 | 1 | 100% | 98% | 364% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20250311 | 808 | 810 | 778 | 804 | 5,000 | 6 | 101% | 100% | 98% | ▲▲ | 102% | 100% | 99% | 97% | 105% |
| 20250312 | 802 | 819 | 788 | 818 | 4,500 | 14 | 102% | 102% | 90% | ▲▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20250313 | 809 | 817 | 806 | 807 | 2,500 | -11 | 99% | 100% | 56% | ▼ | 100% | 100% | 104% | 99% | 106% |
| 20250314 | 810 | 816 | 807 | 807 | 600 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 107% | 99% | 106% |
| 20250317 | 807 | 813 | 806 | 806 | 1,200 | -1 | 100% | 100% | 200% | ▼ | 100% | 101% | 107% | 99% | 105% |
| 20250318 | 806 | 814 | 805 | 806 | 8,400 | 0 | 100% | 100% | 700% | -- | 100% | 101% | 107% | 99% | 105% |
| 20250319 | 805 | 808 | 804 | 804 | 5,100 | -2 | 100% | 100% | 61% | ▼ | 100% | 101% | 107% | 98% | 105% |
| 20250321 | 804 | 811 | 804 | 806 | 2,700 | 2 | 100% | 100% | 53% | ▲ | 100% | 99% | 107% | 99% | 105% |
| 20250324 | 805 | 812 | 805 | 807 | 4,600 | 1 | 100% | 100% | 170% | ▲▲ | 100% | 96% | 106% | 99% | 106% |
| 20250325 | 809 | 814 | 809 | 812 | 2,300 | 5 | 101% | 100% | 50% | ▲▲▲ | 100% | 95% | 106% | 99% | 106% |
| 20250326 | 811 | 812 | 804 | 810 | 3,400 | -2 | 100% | 100% | 148% | ▼ | 100% | 96% | 108% | 99% | 106% |
| 20250327 | 795 | 810 | 795 | 796 | 4,600 | -14 | 98% | 100% | 135% | ▼▼ | 102% | 100% | 112% | 97% | 103% |
| 20250328 | 766 | 784 | 766 | 780 | 5,400 | -16 | 98% | 102% | 117% | ▼▼▼ | 98% | 99% | 111% | 95% | 100% |
| 20250331 | 774 | 777 | 760 | 761 | 3,300 | -19 | 98% | 98% | 61% | ▼▼▼▼ | 99% | 97% | 108% | 93% | 100% |
| 20250401 | 772 | 774 | 765 | 767 | 2,100 | 6 | 101% | 99% | 64% | ▲ | 100% | 95% | 109% | 94% | 101% |
| 20250402 | 767 | 769 | 761 | 764 | 2,800 | -3 | 100% | 100% | 133% | ▼ | 101% | 96% | 110% | 93% | 100% |
| 20250403 | 760 | 767 | 759 | 766 | 4,500 | 2 | 100% | 101% | 161% | ▲ | 98% | 96% | 0% | 94% | 101% |
| 20250404 | 766 | 766 | 751 | 751 | 4,000 | -15 | 98% | 98% | 89% | ▼ | 100% | 116% | 0% | 92% | 100% |
| 20250408 | 729 | 730 | 716 | 727 | 1,500 | -24 | 97% | 100% | 38% | ▼▼ | 99% | 118% | 0% | 89% | 100% |
| 20250409 | 727 | 727 | 713 | 723 | 1,700 | -4 | 99% | 99% | 113% | ▼▼▼ | 101% | 119% | 0% | 88% | 100% |
| 20250410 | 726 | 757 | 726 | 733 | 4,400 | 10 | 101% | 101% | 259% | ▲ | 102% | 116% | 0% | 90% | 101% |
| 20250411 | 718 | 749 | 718 | 732 | 2,400 | -1 | 100% | 102% | 55% | ▼ | 116% | 114% | 0% | 90% | 101% |
| 20250414 | 732 | 850 | 730 | 846 | 95,600 | 114 | 116% | 116% | 3983% | ▲ | 103% | 100% | 0% | 100% | 117% |
| 20250415 | 835 | 861 | 823 | 861 | 25,800 | 15 | 102% | 103% | 27% | ▲▲ | 96% | 0% | 0% | 100% | 119% |
| 20250416 | 855 | 855 | 817 | 820 | 8,100 | -41 | 95% | 96% | 31% | ▼ | 100% | 0% | 0% | 95% | 113% |
| 20250417 | 832 | 835 | 813 | 832 | 8,800 | 12 | 101% | 100% | 109% | ▲ | 100% | 0% | 0% | 97% | 115% |
| 20250418 | 831 | 840 | 826 | 834 | 2,700 | 2 | 100% | 100% | 31% | ▲▲ | % | % | % | 97% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 24,700 | 0 | 20,400 | 0 | 4,300 |
| 2025-04-04 | 0 | 24,800 | 0 | 20,300 | 0 | 4,500 |
| 2025-03-28 | 0 | 25,000 | 0 | 20,000 | 0 | 5,000 |
| 2025-03-21 | 0 | 31,500 | 0 | 21,300 | 0 | 10,200 |
| 2025-03-14 | 0 | 32,000 | 0 | 21,400 | 0 | 10,600 |
| 2025-03-07 | 0 | 32,300 | 0 | 21,700 | 0 | 10,600 |
| 2025-02-28 | 0 | 33,800 | 0 | 23,200 | 0 | 10,600 |
| 2025-02-21 | 0 | 35,800 | 0 | 23,800 | 0 | 12,000 |
| 2025-02-14 | 0 | 36,300 | 0 | 24,300 | 0 | 12,000 |
| 2025-02-07 | 0 | 43,500 | 0 | 27,700 | 0 | 15,800 |
| 2025-01-31 | 0 | 43,400 | 0 | 26,000 | 0 | 17,400 |
| 2025-01-24 | 0 | 40,900 | 0 | 23,700 | 0 | 17,200 |
| 2025-01-17 | 0 | 39,300 | 0 | 23,700 | 0 | 15,600 |
| 2025-01-10 | 0 | 37,100 | 0 | 23,700 | 0 | 13,400 |
| 2024-12-27 | 0 | 39,000 | 0 | 24,900 | 0 | 14,100 |
| 2024-12-20 | 0 | 38,400 | 0 | 24,500 | 0 | 13,900 |
| 2024-12-13 | 0 | 36,500 | 0 | 23,400 | 0 | 13,100 |
| 2024-12-06 | 0 | 36,600 | 0 | 23,500 | 0 | 13,100 |
| 2024-11-29 | 0 | 37,700 | 0 | 23,700 | 0 | 14,000 |
| 2024-11-22 | 0 | 37,700 | 0 | 23,000 | 0 | 14,700 |
| 2024-11-15 | 0 | 38,800 | 0 | 23,000 | 0 | 15,800 |
| 2024-11-08 | 0 | 42,200 | 0 | 26,000 | 0 | 16,200 |
| 2024-11-01 | 0 | 44,500 | 0 | 26,300 | 0 | 18,200 |
| 2024-10-25 | 0 | 41,600 | 0 | 24,300 | 0 | 17,300 |
| 2024-10-18 | 0 | 43,400 | 0 | 23,900 | 0 | 19,500 |
| 2024-10-11 | 0 | 45,800 | 0 | 24,100 | 0 | 21,700 |
| 2024-10-04 | 100 | 56,800 | 100 | 28,800 | 0 | 28,000 |
| 2024-09-27 | 0 | 31,500 | 0 | 23,500 | 0 | 8,000 |
| 2024-09-20 | 0 | 29,500 | 0 | 19,700 | 0 | 9,800 |
| 2024-09-13 | 0 | 30,100 | 0 | 19,800 | 0 | 10,300 |
| 2024-09-06 | 0 | 29,500 | 0 | 19,500 | 0 | 10,000 |
| 2024-08-30 | 0 | 30,300 | 0 | 19,700 | 0 | 10,600 |
| 2024-08-23 | 0 | 30,100 | 0 | 20,200 | 0 | 9,900 |
| 2024-08-16 | 0 | 30,300 | 0 | 20,400 | 0 | 9,900 |
| 2024-08-09 | 200 | 33,100 | 200 | 20,200 | 0 | 12,900 |
| 2024-08-02 | 0 | 38,800 | 0 | 25,100 | 0 | 13,700 |
| 2024-07-26 | 0 | 43,800 | 0 | 24,900 | 0 | 18,900 |
| 2024-07-19 | 0 | 57,800 | 0 | 23,500 | 0 | 34,300 |
| 2024-07-12 | 0 | 63,100 | 0 | 23,500 | 0 | 39,600 |
| 2024-07-05 | 0 | 69,900 | 0 | 23,200 | 0 | 46,700 |
| 2024-06-28 | 0 | 77,400 | 0 | 23,900 | 0 | 53,500 |
| 2024-06-21 | 0 | 83,200 | 0 | 26,300 | 0 | 56,900 |
| 2024-06-14 | 0 | 83,200 | 0 | 26,200 | 0 | 57,000 |
| 2024-06-07 | 0 | 80,000 | 0 | 23,400 | 0 | 56,600 |
| 2024-05-31 | 0 | 85,000 | 0 | 23,500 | 0 | 61,500 |
| 2024-05-24 | 0 | 86,200 | 0 | 24,200 | 0 | 62,000 |
| 2024-05-17 | 0 | 86,900 | 0 | 24,300 | 0 | 62,600 |
| 2024-05-10 | 0 | 88,500 | 0 | 24,600 | 0 | 63,900 |
| 2024-05-02 | 0 | 89,300 | 0 | 25,100 | 0 | 64,200 |
| 2024-04-26 | 0 | 98,300 | 0 | 29,500 | 0 | 68,800 |
| 2024-04-19 | 0 | 127,800 | 0 | 27,700 | 0 | 100,100 |
| 2024-04-12 | 0 | 131,200 | 0 | 27,600 | 0 | 103,600 |
| 2024-04-05 | 0 | 131,600 | 0 | 27,700 | 0 | 103,900 |
| 2024-03-29 | 0 | 133,400 | 0 | 30,100 | 0 | 103,300 |
| 2024-03-22 | 26,500 | 136,500 | 26,500 | 30,500 | 0 | 106,000 |
| 2024-03-15 | 26,500 | 142,700 | 26,500 | 31,700 | 0 | 111,000 |
| 2024-03-08 | 1,500 | 137,600 | 1,500 | 31,800 | 0 | 105,800 |
| 2024-03-01 | 0 | 136,300 | 0 | 31,800 | 0 | 104,500 |
| 2024-02-22 | 0 | 134,700 | 0 | 31,200 | 0 | 103,500 |
| 2024-02-16 | 0 | 136,000 | 0 | 31,100 | 0 | 104,900 |
| 2024-02-09 | 0 | 141,300 | 0 | 34,800 | 0 | 106,500 |
| 2024-02-02 | 0 | 135,900 | 0 | 26,200 | 0 | 109,700 |
| 2024-01-26 | 0 | 145,400 | 0 | 23,300 | 0 | 122,100 |
| 2024-01-19 | 2,000 | 138,900 | 2,000 | 26,000 | 0 | 112,900 |
| 2024-01-12 | 0 | 87,200 | 0 | 18,400 | 0 | 68,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | サイネックス | 株主優待制度の変更に関するお知らせ |
| 20250207 | 15:40 | サイネックス | 令和７年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:40 | サイネックス | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:20 | サイネックス | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240606 | 15:30 | サイネックス | 地方創生のプラットフォームへ（令和６年３月期決算補足説明会資料） |
| 20240520 | 15:00 | サイネックス | 剰余金の配当に関するお知らせ |
| 20240520 | 15:00 | サイネックス | 役員の異動に関するお知らせ |
| 20240513 | 15:30 | サイネックス | （訂正）「令和６年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240209 | 15:20 | サイネックス | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VGNZ | 350 | 2025-03-31 15:40 | 株式会社サイネックス | 光通信株式会社 | 変更報告書 |
| S100V26Y | 350 | 2025-01-16 15:50 | 株式会社サイネックス | 光通信株式会社 | 変更報告書 |
| S100UJVL | 350 | 2024-10-22 15:22 | 株式会社サイネックス | 光通信株式会社 | 変更報告書 |
| S100UGM5 | 350 | 2024-10-04 15:40 | 株式会社サイネックス | 光通信株式会社 | 大量保有報告書 |
| S100U988 | 350 | 2024-08-20 14:10 | 株式会社サイネックス | 株式会社富士教育創研 | 変更報告書 |
| S100U0BG | 350 | 2024-07-08 09:30 | 株式会社サイネックス | 株式会社富士教育創研 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2376 | 1 | 株式会社サイネックス | 2025-04-19 21:24:51 |
| 2376 | 2 | 2024-06-19 01:28:44 | |
| 2376 | 2 | ビジョン・パーパス｜経営方針｜IR・投資家情報｜株式会社サイネックス | 2024-06-19 01:28:37 |
| 2376 | 2 | トップメッセージ｜経営方針｜IR・投資家情報｜株式会社サイネックス | 2024-06-19 01:28:36 |
| 2376 | 2 | 株主総会関連資料｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:28 |
| 2376 | 2 | 法定公告｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:26 |
| 2376 | 2 | 免責事項｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:25 |
| 2376 | 2 | よくある質問｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:24 |
| 2376 | 2 | 財務・非財務ハイライト｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:22 |
| 2376 | 2 | 株主優待｜IR・投資家情報｜株式会社サイネックス | 2024-06-14 17:31:21 |
