| 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 | 459 | 468 | 449 | 463 | 371,500 | 0 | 100% | 101% | 60% | -- | 100% | 109% | 197% | 71% | 100% |
| 20250121 | 471 | 510 | 465 | 472 | 813,400 | 9 | 102% | 100% | 219% | ▲ | 100% | 107% | 185% | 72% | 102% |
| 20250122 | 500 | 502 | 480 | 500 | 617,500 | 28 | 106% | 100% | 76% | ▲▲ | 97% | 111% | 185% | 77% | 108% |
| 20250123 | 500 | 502 | 479 | 486 | 288,800 | -14 | 97% | 97% | 47% | ▼ | 103% | 135% | 190% | 75% | 105% |
| 20250124 | 487 | 507 | 478 | 504 | 251,300 | 18 | 104% | 103% | 87% | ▲ | 101% | 140% | 182% | 77% | 109% |
| 20250127 | 510 | 526 | 499 | 515 | 389,300 | 11 | 102% | 101% | 155% | ▲▲ | 106% | 159% | 183% | 84% | 111% |
| 20250128 | 506 | 538 | 501 | 537 | 365,900 | 22 | 104% | 106% | 94% | ▲▲▲ | 104% | 149% | 148% | 92% | 116% |
| 20250129 | 538 | 559 | 532 | 557 | 317,100 | 20 | 104% | 104% | 87% | ▲▲▲▲ | 107% | 127% | 130% | 99% | 120% |
| 20250130 | 613 | 657 | 587 | 657 | 2,860,400 | 100 | 118% | 107% | 902% | ▲▲▲▲▲ | 114% | 141% | 128% | 100% | 142% |
| 20250131 | 623 | 735 | 615 | 712 | 3,991,600 | 55 | 108% | 114% | 140% | ▲▲▲▲▲▲ | 109% | 123% | 108% | 100% | 154% |
| 20250203 | 739 | 857 | 739 | 804 | 4,938,300 | 92 | 113% | 109% | 124% | ▲▲▲▲▲▲▲ | 101% | 118% | 103% | 100% | 174% |
| 20250204 | 774 | 840 | 743 | 780 | 2,634,900 | -24 | 97% | 101% | 53% | ▼ | 91% | 116% | 99% | 97% | 168% |
| 20250205 | 800 | 807 | 701 | 728 | 1,796,400 | -52 | 93% | 91% | 68% | ▼▼ | 123% | 130% | 111% | 91% | 157% |
| 20250206 | 715 | 878 | 710 | 878 | 7,311,600 | 150 | 121% | 123% | 407% | ▲ | 104% | 89% | 84% | 100% | 190% |
| 20250207 | 879 | 968 | 809 | 912 | 6,928,600 | 34 | 104% | 104% | 95% | ▲▲ | 92% | 84% | 79% | 100% | 197% |
| 20250210 | 920 | 950 | 830 | 850 | 2,460,700 | -62 | 93% | 92% | 36% | ▼ | 105% | 86% | 83% | 93% | 184% |
| 20250212 | 880 | 964 | 842 | 926 | 3,502,700 | 76 | 109% | 105% | 142% | ▲ | 92% | 89% | 85% | 100% | 200% |
| 20250213 | 851 | 852 | 776 | 781 | 1,949,400 | -145 | 84% | 92% | 56% | ▼ | 98% | 95% | 92% | 84% | 169% |
| 20250214 | 791 | 807 | 752 | 777 | 567,600 | -4 | 99% | 98% | 29% | ▼▼ | 100% | 105% | 96% | 84% | 168% |
| 20250217 | 754 | 818 | 725 | 752 | 876,500 | -25 | 97% | 100% | 154% | ▼▼▼ | 101% | 105% | 96% | 81% | 162% |
| 20250218 | 756 | 775 | 741 | 761 | 340,500 | 9 | 101% | 101% | 39% | ▲ | 95% | 97% | 95% | 82% | 161% |
| 20250219 | 761 | 761 | 722 | 722 | 427,300 | -39 | 95% | 95% | 125% | ▼ | 103% | 99% | 99% | 78% | 149% |
| 20250220 | 735 | 766 | 717 | 755 | 417,800 | 33 | 105% | 103% | 98% | ▲ | 99% | 90% | 91% | 82% | 155% |
| 20250225 | 801 | 805 | 753 | 795 | 544,700 | 40 | 105% | 99% | 130% | ▲▲ | 92% | 89% | 91% | 86% | 158% |
| 20250226 | 808 | 825 | 725 | 740 | 874,700 | -55 | 93% | 92% | 161% | ▼ | 101% | 92% | 101% | 80% | 144% |
| 20250227 | 725 | 769 | 722 | 730 | 960,200 | -10 | 99% | 101% | 110% | ▼▼ | 98% | 100% | 102% | 79% | 136% |
| 20250228 | 720 | 754 | 677 | 702 | 811,700 | -28 | 96% | 98% | 85% | ▼▼▼ | 100% | 101% | 107% | 76% | 126% |
| 20250303 | 717 | 732 | 700 | 719 | 402,100 | 17 | 102% | 100% | 50% | ▲ | 95% | 96% | 109% | 78% | 109% |
| 20250304 | 700 | 723 | 661 | 668 | 477,600 | -51 | 93% | 95% | 119% | ▼ | 101% | 96% | 134% | 72% | 100% |
| 20250305 | 657 | 669 | 638 | 662 | 400,600 | -6 | 99% | 101% | 84% | ▼▼ | 106% | 107% | 136% | 71% | 100% |
| 20250306 | 677 | 740 | 670 | 721 | 897,400 | 59 | 109% | 106% | 224% | ▲ | 89% | 96% | 122% | 78% | 109% |
| 20250307 | 755 | 759 | 671 | 672 | 1,350,800 | -49 | 93% | 89% | 151% | ▼ | 94% | 107% | 154% | 73% | 102% |
| 20250310 | 672 | 676 | 630 | 631 | 541,700 | -41 | 94% | 94% | 40% | ▼▼ | 102% | 117% | 169% | 68% | 100% |
| 20250311 | 611 | 628 | 600 | 626 | 454,600 | -5 | 99% | 102% | 84% | ▼▼▼ | 106% | 103% | 167% | 68% | 100% |
| 20250312 | 686 | 726 | 674 | 726 | 1,061,200 | 100 | 116% | 106% | 233% | ▲ | 97% | 98% | 161% | 78% | 116% |
| 20250313 | 714 | 759 | 691 | 693 | 1,392,100 | -33 | 95% | 97% | 131% | ▼ | 102% | 96% | 163% | 75% | 111% |
| 20250314 | 703 | 744 | 677 | 716 | 845,200 | 23 | 103% | 102% | 61% | ▲ | 99% | 95% | 166% | 90% | 114% |
| 20250317 | 716 | 735 | 705 | 709 | 564,800 | -7 | 99% | 99% | 67% | ▼ | 97% | 102% | 164% | 89% | 113% |
| 20250318 | 722 | 722 | 694 | 702 | 300,400 | -7 | 99% | 97% | 53% | ▼▼ | 98% | 107% | 199% | 88% | 112% |
| 20250319 | 687 | 703 | 670 | 676 | 409,800 | -26 | 96% | 98% | 136% | ▼▼▼ | 102% | 106% | 208% | 85% | 108% |
| 20250321 | 664 | 681 | 664 | 678 | 310,000 | 2 | 100% | 102% | 76% | ▲ | 99% | 108% | 205% | 85% | 108% |
| 20250324 | 674 | 680 | 658 | 668 | 275,900 | -10 | 99% | 99% | 89% | ▼ | 107% | 111% | 201% | 84% | 107% |
| 20250325 | 688 | 766 | 679 | 733 | 3,707,000 | 65 | 110% | 107% | 1344% | ▲ | 97% | 105% | 189% | 92% | 117% |
| 20250326 | 729 | 738 | 690 | 706 | 984,900 | -27 | 96% | 97% | 27% | ▼ | 99% | 127% | 199% | 95% | 113% |
| 20250327 | 694 | 709 | 680 | 688 | 450,700 | -18 | 97% | 99% | 46% | ▼▼ | 105% | 133% | 200% | 94% | 110% |
| 20250328 | 690 | 736 | 682 | 726 | 688,100 | 38 | 106% | 105% | 153% | ▲ | 106% | 127% | 190% | 99% | 116% |
| 20250331 | 725 | 813 | 720 | 765 | 2,468,500 | 39 | 105% | 106% | 359% | ▲▲ | 95% | 135% | 180% | 100% | 122% |
| 20250401 | 766 | 784 | 725 | 731 | 776,700 | -34 | 96% | 95% | 31% | ▼ | 113% | 132% | 177% | 96% | 117% |
| 20250402 | 780 | 881 | 780 | 879 | 5,604,400 | 148 | 120% | 113% | 722% | ▲ | 111% | 139% | 167% | 100% | 140% |
| 20250403 | 827 | 1,016 | 824 | 920 | 6,963,300 | 41 | 105% | 111% | 124% | ▲▲ | 98% | 127% | 0% | 100% | 147% |
| 20250404 | 905 | 971 | 840 | 884 | 3,651,500 | -36 | 96% | 98% | 52% | ▼ | 106% | 115% | 0% | 96% | 141% |
| 20250408 | 972 | 1,061 | 939 | 1,032 | 5,497,800 | 148 | 117% | 106% | 151% | ▲ | 93% | 111% | 0% | 100% | 165% |
| 20250409 | 1,070 | 1,077 | 962 | 998 | 3,782,000 | -34 | 97% | 93% | 69% | ▼ | 107% | 111% | 0% | 97% | 159% |
| 20250410 | 1,073 | 1,148 | 1,061 | 1,148 | 2,475,700 | 150 | 115% | 107% | 65% | ▲ | 97% | 119% | 0% | 100% | 172% |
| 20250411 | 1,148 | 1,248 | 1,082 | 1,115 | 6,419,700 | -33 | 97% | 97% | 259% | ▼ | 92% | 123% | 0% | 97% | 167% |
| 20250414 | 1,119 | 1,165 | 993 | 1,030 | 3,245,100 | -85 | 92% | 92% | 51% | ▼▼ | 109% | 127% | 0% | 90% | 154% |
| 20250415 | 1,090 | 1,318 | 1,074 | 1,187 | 8,003,300 | 157 | 115% | 109% | 247% | ▲ | 94% | 0% | 0% | 100% | 178% |
| 20250416 | 1,247 | 1,247 | 1,133 | 1,168 | 4,754,400 | -19 | 98% | 94% | 59% | ▼ | 113% | 0% | 0% | 98% | 175% |
| 20250417 | 1,215 | 1,372 | 1,202 | 1,370 | 9,393,700 | 202 | 117% | 113% | 198% | ▲ | 102% | 0% | 0% | 100% | 205% |
| 20250418 | 1,352 | 1,404 | 1,285 | 1,381 | 5,649,500 | 11 | 101% | 102% | 60% | ▲▲ | % | % | % | 100% | 207% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 18:00 | Ｇ－Ｓｙｎｓ | 事業計画及び成長可能性に関する事項 |
| 20250331 | 08:30 | Ｇ－Ｓｙｎｓ | 入札案件（内閣府実証）の落札に関するお知らせ |
| 20250327 | 15:30 | Ｇ－Ｓｙｎｓ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20250306 | 17:00 | Ｇ－Ｓｙｎｓ | 補助金（宇宙戦略基金）の交付決定に関するお知らせ |
| 20250228 | 15:30 | Ｇ－Ｓｙｎｓ | （開示事項の経過）営業外費用（シンジケートローン手数料）の計上に関するお知らせ |
| 20250219 | 15:30 | Ｇ－Ｓｙｎｓ | シンジケートローン契約締結に関するお知らせ |
| 20250214 | 18:30 | Ｇ－Ｓｙｎｓ | 2024年12月期通期決算説明資料 |
| 20250214 | 15:30 | Ｇ－Ｓｙｎｓ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250129 | 19:00 | Ｇ－Ｓｙｎｓ | 米国子会社の設立について |
| 20250110 | 17:15 | Ｇ－Ｓｙｎｓ | 第三者割当増資の結果に関するお知らせ |
| 20241223 | 08:30 | Ｇ－Ｓｙｎｓ | 自社６機目の小型SAR衛星StriXシリーズ打上げ完了に関するお知らせ |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 事業計画及び成長可能性に関する事項 |
| 20241219 | 08:00 | Ｇ－Ｓｙｎｓ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA0A | 350 | 2025-02-21 12:22 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V6SV | 350 | 2025-02-07 10:37 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V49M | 350 | 2025-01-22 11:40 | 株式会社Ｓｙｎｓｐｅｃｔｉｖｅ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UZVU | 350 | 2024-12-26 16:00 | 株式会社Synspective | ジャフコ グループ株式会社 | 大量保有報告書 |
| S100V09T | 350 | 2024-12-26 09:05 | 株式会社Synspective | 清水建設株式会社 | 大量保有報告書 |
| S100UZML | 350 | 2024-12-25 17:03 | 株式会社Synspective | 株式会社エースタート | 大量保有報告書 |
| S100UZWG | 350 | 2024-12-25 16:21 | 株式会社Synspective | 新井 元行 | 大量保有報告書 |
| S100UZ3D | 350 | 2024-12-23 12:52 | 株式会社Synspective | 三菱電機株式会社 | 大量保有報告書 |