| 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 | 2,324 | 2,330 | 2,313 | 2,317 | 4,400 | 5 | 100% | 100% | 98% | ▲ | 100% | 101% | 105% | 89% | 101% |
| 20250311 | 2,311 | 2,334 | 2,287 | 2,322 | 6,400 | 5 | 100% | 100% | 145% | ▲▲ | 99% | 101% | 104% | 89% | 101% |
| 20250312 | 2,330 | 2,333 | 2,313 | 2,313 | 3,500 | -9 | 100% | 99% | 55% | ▼ | 100% | 104% | 100% | 98% | 101% |
| 20250313 | 2,315 | 2,332 | 2,314 | 2,314 | 2,600 | 1 | 100% | 100% | 74% | ▲ | 101% | 104% | 96% | 98% | 101% |
| 20250314 | 2,302 | 2,338 | 2,302 | 2,327 | 2,700 | 13 | 101% | 101% | 104% | ▲▲ | 100% | 102% | 93% | 99% | 101% |
| 20250317 | 2,340 | 2,375 | 2,340 | 2,342 | 10,600 | 15 | 101% | 100% | 393% | ▲▲▲ | 101% | 102% | 91% | 100% | 102% |
| 20250318 | 2,346 | 2,370 | 2,344 | 2,364 | 6,900 | 22 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 101% | 87% | 100% | 103% |
| 20250319 | 2,378 | 2,398 | 2,367 | 2,397 | 6,700 | 33 | 101% | 101% | 97% | ▲▲▲▲▲ | 100% | 101% | 81% | 100% | 104% |
| 20250321 | 2,393 | 2,409 | 2,379 | 2,382 | 7,600 | -15 | 99% | 100% | 113% | ▼ | 100% | 101% | 81% | 99% | 103% |
| 20250324 | 2,386 | 2,401 | 2,383 | 2,397 | 5,100 | 15 | 101% | 100% | 67% | ▲ | 99% | 96% | 80% | 100% | 104% |
| 20250325 | 2,415 | 2,415 | 2,394 | 2,394 | 5,700 | -3 | 100% | 99% | 112% | ▼ | 100% | 93% | 81% | 100% | 104% |
| 20250326 | 2,393 | 2,428 | 2,384 | 2,400 | 6,500 | 6 | 100% | 100% | 114% | ▲ | 101% | 92% | 81% | 100% | 104% |
| 20250327 | 2,385 | 2,420 | 2,385 | 2,420 | 4,000 | 20 | 101% | 101% | 62% | ▲▲ | 102% | 94% | 87% | 100% | 105% |
| 20250328 | 2,273 | 2,355 | 2,272 | 2,313 | 71,600 | -107 | 96% | 102% | 1790% | ▼ | 95% | 88% | 88% | 96% | 100% |
| 20250331 | 2,333 | 2,333 | 2,203 | 2,220 | 14,400 | -93 | 96% | 95% | 20% | ▼▼ | 98% | 85% | 92% | 92% | 100% |
| 20250401 | 2,230 | 2,244 | 2,168 | 2,187 | 10,300 | -33 | 99% | 98% | 72% | ▼▼▼ | 98% | 84% | 94% | 90% | 100% |
| 20250402 | 2,187 | 2,187 | 2,131 | 2,146 | 12,500 | -41 | 98% | 98% | 121% | ▼▼▼▼ | 98% | 89% | 98% | 89% | 100% |
| 20250403 | 2,096 | 2,107 | 2,050 | 2,059 | 17,900 | -87 | 96% | 98% | 143% | ▼▼▼▼▼ | 95% | 95% | 102% | 85% | 100% |
| 20250404 | 2,001 | 2,018 | 1,878 | 1,901 | 31,000 | -158 | 92% | 95% | 173% | ▼▼▼▼▼▼ | 103% | 106% | 114% | 79% | 100% |
| 20250408 | 1,792 | 1,889 | 1,792 | 1,840 | 16,300 | -61 | 97% | 103% | 53% | ▼▼▼▼▼▼▼ | 95% | 108% | 114% | 76% | 100% |
| 20250409 | 1,800 | 1,813 | 1,686 | 1,715 | 21,200 | -125 | 93% | 95% | 130% | ▼▼▼▼▼▼▼▼ | 95% | 99% | 105% | 71% | 100% |
| 20250410 | 1,949 | 1,950 | 1,800 | 1,859 | 23,500 | 144 | 108% | 95% | 111% | ▲ | 105% | 105% | 127% | 77% | 108% |
| 20250411 | 1,802 | 1,898 | 1,793 | 1,898 | 9,900 | 39 | 102% | 105% | 42% | ▲▲ | 98% | 101% | 122% | 78% | 111% |
| 20250414 | 1,922 | 1,933 | 1,886 | 1,889 | 7,300 | -9 | 100% | 98% | 74% | ▼ | 102% | 102% | 128% | 78% | 110% |
| 20250415 | 1,900 | 1,964 | 1,900 | 1,936 | 7,600 | 47 | 102% | 102% | 104% | ▲ | 95% | 97% | 125% | 80% | 113% |
| 20250416 | 1,967 | 1,967 | 1,863 | 1,863 | 5,100 | -73 | 96% | 95% | 67% | ▼ | 102% | 102% | 133% | 77% | 109% |
| 20250417 | 1,860 | 1,900 | 1,860 | 1,900 | 10,000 | 37 | 102% | 102% | 196% | ▲ | 101% | 100% | 129% | 79% | 111% |
| 20250418 | 1,914 | 1,947 | 1,900 | 1,933 | 3,300 | 33 | 102% | 101% | 33% | ▲▲ | 97% | 102% | 127% | 80% | 113% |
| 20250421 | 1,946 | 1,946 | 1,880 | 1,887 | 5,400 | -46 | 98% | 97% | 164% | ▼ | 101% | 108% | 131% | 78% | 110% |
| 20250422 | 1,889 | 1,939 | 1,889 | 1,899 | 1,200 | 12 | 101% | 101% | 22% | ▲ | 99% | 106% | 128% | 78% | 111% |
| 20250423 | 1,924 | 1,924 | 1,901 | 1,905 | 7,800 | 6 | 100% | 99% | 650% | ▲▲ | 99% | 105% | 127% | 79% | 111% |
| 20250424 | 1,940 | 1,965 | 1,922 | 1,922 | 10,800 | 17 | 101% | 99% | 138% | ▲▲▲ | 101% | 104% | 126% | 79% | 112% |
| 20250425 | 1,960 | 1,985 | 1,941 | 1,980 | 4,700 | 58 | 103% | 101% | 44% | ▲▲▲▲ | 102% | 101% | 125% | 86% | 115% |
| 20250428 | 1,998 | 2,045 | 1,975 | 2,045 | 8,000 | 65 | 103% | 102% | 170% | ▲▲▲▲▲ | 99% | 98% | 124% | 92% | 119% |
| 20250430 | 2,064 | 2,064 | 2,023 | 2,039 | 1,900 | -6 | 100% | 99% | 24% | ▼ | 100% | 100% | 127% | 93% | 119% |
| 20250501 | 2,040 | 2,050 | 2,020 | 2,036 | 4,600 | -3 | 100% | 100% | 242% | ▼▼ | 99% | 112% | 127% | 95% | 119% |
| 20250502 | 2,037 | 2,037 | 2,009 | 2,015 | 1,000 | -21 | 99% | 99% | 22% | ▼▼▼ | 100% | 117% | 129% | 98% | 117% |
| 20250507 | 2,016 | 2,031 | 2,015 | 2,015 | 2,300 | 0 | 100% | 100% | 230% | -- | 100% | 120% | 128% | 99% | 117% |
| 20250508 | 2,028 | 2,028 | 2,015 | 2,020 | 1,400 | 5 | 100% | 100% | 61% | ▲ | 101% | 121% | 128% | 99% | 118% |
| 20250509 | 2,024 | 2,040 | 2,015 | 2,040 | 2,400 | 20 | 101% | 101% | 171% | ▲▲ | 112% | 120% | 127% | 100% | 119% |
| 20250512 | 2,050 | 2,336 | 2,050 | 2,289 | 56,700 | 249 | 112% | 112% | 2363% | ▲▲▲ | 100% | 105% | 110% | 100% | 123% |
| 20250513 | 2,359 | 2,400 | 2,320 | 2,354 | 23,400 | 65 | 103% | 100% | 41% | ▲▲▲▲ | 102% | 101% | 109% | 100% | 126% |
| 20250514 | 2,393 | 2,469 | 2,300 | 2,439 | 57,800 | 85 | 104% | 102% | 247% | ▲▲▲▲▲ | 97% | 98% | 105% | 100% | 131% |
| 20250515 | 2,465 | 2,500 | 2,396 | 2,402 | 27,900 | -37 | 98% | 97% | 48% | ▼ | 101% | 99% | 107% | 98% | 129% |
| 20250516 | 2,436 | 2,476 | 2,313 | 2,468 | 25,000 | 66 | 103% | 101% | 90% | ▲ | 99% | 101% | 108% | 100% | 132% |
| 20250519 | 2,418 | 2,460 | 2,398 | 2,398 | 11,300 | -70 | 97% | 99% | 45% | ▼ | 101% | 103% | 109% | 97% | 127% |
| 20250520 | 2,395 | 2,436 | 2,381 | 2,408 | 2,900 | 10 | 100% | 101% | 26% | ▲ | 98% | 104% | 108% | 98% | 128% |
| 20250521 | 2,408 | 2,415 | 2,354 | 2,355 | 14,600 | -53 | 98% | 98% | 503% | ▼ | 102% | 107% | 110% | 95% | 125% |
| 20250522 | 2,364 | 2,439 | 2,364 | 2,423 | 13,000 | 68 | 103% | 102% | 89% | ▲ | 102% | 106% | 108% | 98% | 128% |
| 20250523 | 2,410 | 2,460 | 2,410 | 2,448 | 8,600 | 25 | 101% | 102% | 66% | ▲▲ | 101% | 106% | 0% | 99% | 129% |
| 20250526 | 2,445 | 2,479 | 2,445 | 2,459 | 6,800 | 11 | 100% | 101% | 79% | ▲▲▲ | 102% | 106% | 0% | 100% | 128% |
| 20250527 | 2,445 | 2,496 | 2,445 | 2,496 | 6,900 | 37 | 102% | 102% | 101% | ▲▲▲▲ | 101% | 104% | 0% | 100% | 126% |
| 20250528 | 2,501 | 2,550 | 2,501 | 2,535 | 8,300 | 39 | 102% | 101% | 120% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 126% |
| 20250529 | 2,555 | 2,598 | 2,536 | 2,550 | 3,900 | 15 | 101% | 100% | 47% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 127% |
| 20250530 | 2,550 | 2,583 | 2,526 | 2,582 | 4,000 | 32 | 101% | 101% | 103% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 128% |
| 20250602 | 2,586 | 2,602 | 2,580 | 2,590 | 9,400 | 8 | 100% | 100% | 235% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 129% |
| 20250603 | 2,599 | 2,607 | 2,590 | 2,600 | 5,000 | 10 | 100% | 100% | 53% | ▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 129% |
| 20250604 | 2,600 | 2,607 | 2,589 | 2,589 | 3,300 | -11 | 100% | 100% | 66% | ▼ | 100% | 0% | 0% | 100% | 128% |
| 20250605 | 2,590 | 2,606 | 2,585 | 2,590 | 3,700 | 1 | 100% | 100% | 112% | ▲ | 100% | 0% | 0% | 100% | 127% |
| 20250606 | 2,591 | 2,597 | 2,584 | 2,591 | 7,200 | 1 | 100% | 100% | 195% | ▲▲ | % | % | % | 100% | 113% |
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 | 0 | 104,600 | 0 | 89,800 | 0 | 14,800 |
| 2025-05-23 | 0 | 103,400 | 0 | 91,000 | 0 | 12,400 |
| 2025-05-16 | 0 | 115,600 | 0 | 102,000 | 0 | 13,600 |
| 2025-05-09 | 0 | 128,600 | 0 | 114,300 | 0 | 14,300 |
| 2025-05-02 | 0 | 129,700 | 0 | 114,300 | 0 | 15,400 |
| 2025-04-25 | 0 | 129,700 | 0 | 114,800 | 0 | 14,900 |
| 2025-04-18 | 0 | 129,400 | 0 | 115,000 | 0 | 14,400 |
| 2025-04-11 | 0 | 130,900 | 0 | 114,900 | 0 | 16,000 |
| 2025-04-04 | 0 | 104,600 | 0 | 84,600 | 0 | 20,000 |
| 2025-03-28 | 0 | 91,600 | 0 | 74,700 | 0 | 16,900 |
| 2025-03-21 | 0 | 43,400 | 0 | 21,900 | 0 | 21,500 |
| 2025-03-14 | 0 | 49,800 | 0 | 23,500 | 0 | 26,300 |
| 2025-03-07 | 0 | 51,500 | 0 | 22,900 | 0 | 28,600 |
| 2025-02-28 | 0 | 57,900 | 0 | 24,600 | 0 | 33,300 |
| 2025-02-21 | 0 | 110,400 | 0 | 74,700 | 0 | 35,700 |
| 2025-02-14 | 0 | 109,900 | 0 | 72,900 | 0 | 37,000 |
| 2025-02-07 | 0 | 113,000 | 0 | 78,100 | 0 | 34,900 |
| 2025-01-31 | 0 | 112,500 | 0 | 77,800 | 0 | 34,700 |
| 2025-01-24 | 0 | 110,700 | 0 | 75,900 | 0 | 34,800 |
| 2025-01-17 | 0 | 112,700 | 0 | 75,500 | 0 | 37,200 |
| 2025-01-10 | 0 | 111,000 | 0 | 75,300 | 0 | 35,700 |
| 2024-12-27 | 0 | 102,500 | 0 | 75,100 | 0 | 27,400 |
| 2024-12-20 | 0 | 113,700 | 0 | 83,100 | 0 | 30,600 |
| 2024-12-13 | 0 | 114,400 | 0 | 83,700 | 0 | 30,700 |
| 2024-12-06 | 0 | 106,400 | 0 | 81,100 | 0 | 25,300 |
| 2024-11-29 | 0 | 104,800 | 0 | 80,000 | 0 | 24,800 |
| 2024-11-22 | 0 | 130,200 | 0 | 105,500 | 0 | 24,700 |
| 2024-11-15 | 0 | 134,100 | 0 | 102,800 | 0 | 31,300 |
| 2024-11-08 | 0 | 134,400 | 0 | 104,200 | 0 | 30,200 |
| 2024-11-01 | 0 | 134,500 | 0 | 104,700 | 0 | 29,800 |
| 2024-10-25 | 0 | 139,800 | 0 | 108,600 | 0 | 31,200 |
| 2024-10-18 | 0 | 139,200 | 0 | 107,000 | 0 | 32,200 |
| 2024-10-11 | 0 | 136,400 | 0 | 106,300 | 0 | 30,100 |
| 2024-10-04 | 0 | 134,900 | 0 | 102,800 | 0 | 32,100 |
| 2024-09-27 | 0 | 170,800 | 0 | 135,700 | 0 | 35,100 |
| 2024-09-20 | 0 | 176,000 | 0 | 139,400 | 0 | 36,600 |
| 2024-09-13 | 0 | 216,400 | 0 | 177,800 | 0 | 38,600 |
| 2024-09-06 | 0 | 210,600 | 0 | 163,600 | 0 | 47,000 |
| 2024-08-30 | 0 | 196,700 | 0 | 155,400 | 0 | 41,300 |
| 2024-08-23 | 0 | 194,200 | 0 | 154,200 | 0 | 40,000 |
| 2024-08-16 | 0 | 195,000 | 0 | 154,500 | 0 | 40,500 |
| 2024-08-09 | 0 | 194,200 | 0 | 150,700 | 0 | 43,500 |
| 2024-08-02 | 0 | 227,600 | 0 | 179,000 | 0 | 48,600 |
| 2024-07-26 | 0 | 189,400 | 0 | 144,700 | 0 | 44,700 |
| 2024-07-19 | 0 | 190,300 | 0 | 145,500 | 0 | 44,800 |
| 2024-07-12 | 0 | 193,100 | 0 | 145,500 | 0 | 47,600 |
| 2024-07-05 | 0 | 194,200 | 0 | 145,100 | 0 | 49,100 |
| 2024-06-28 | 0 | 192,400 | 0 | 143,400 | 0 | 49,000 |
| 2024-06-21 | 0 | 191,300 | 0 | 144,600 | 0 | 46,700 |
| 2024-06-14 | 0 | 198,700 | 0 | 141,700 | 0 | 57,000 |
| 2024-06-07 | 0 | 196,400 | 0 | 137,500 | 0 | 58,900 |
| 2024-05-31 | 0 | 200,700 | 0 | 140,100 | 0 | 60,600 |
| 2024-05-24 | 0 | 193,500 | 0 | 137,600 | 0 | 55,900 |
| 2024-05-17 | 0 | 198,400 | 0 | 135,500 | 0 | 62,900 |
| 2024-05-10 | 0 | 186,500 | 0 | 135,900 | 0 | 50,600 |
| 2024-05-02 | 0 | 181,500 | 0 | 132,900 | 0 | 48,600 |
| 2024-04-26 | 0 | 180,600 | 0 | 130,800 | 0 | 49,800 |
| 2024-04-19 | 0 | 175,500 | 0 | 129,100 | 0 | 46,400 |
| 2024-04-12 | 0 | 184,800 | 0 | 137,400 | 0 | 47,400 |
| 2024-04-05 | 0 | 183,900 | 0 | 144,000 | 0 | 39,900 |
| 2024-03-29 | 0 | 191,100 | 0 | 151,800 | 0 | 39,300 |
| 2024-03-22 | 0 | 186,500 | 0 | 149,600 | 0 | 36,900 |
| 2024-03-15 | 0 | 185,000 | 0 | 146,300 | 0 | 38,700 |
| 2024-03-08 | 0 | 179,700 | 0 | 145,900 | 0 | 33,800 |
| 2024-03-01 | 0 | 175,900 | 0 | 143,000 | 0 | 32,900 |
| 2024-02-22 | 0 | 180,900 | 0 | 144,000 | 0 | 36,900 |
| 2024-02-16 | 0 | 183,600 | 0 | 143,700 | 0 | 39,900 |
| 2024-02-09 | 0 | 181,700 | 0 | 143,500 | 0 | 38,200 |
| 2024-02-02 | 0 | 190,800 | 0 | 144,400 | 0 | 46,400 |
| 2024-01-26 | 0 | 192,700 | 0 | 148,400 | 0 | 44,300 |
| 2024-01-19 | 0 | 188,100 | 0 | 147,600 | 0 | 40,500 |
| 2024-01-12 | 0 | 195,300 | 0 | 148,200 | 0 | 47,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 15:00 | シンデンハイテク | 定款の一部変更に関するお知らせ |
| 20250521 | 15:00 | シンデンハイテク | 監査役の異動に関するお知らせ |
| 20250512 | 15:00 | シンデンハイテク | 中期経営目標の修正に関するお知らせ |
| 20250512 | 15:00 | シンデンハイテク | 配当方針の一部変更及び剰余金の配当に関するお知らせ |
| 20250512 | 15:00 | シンデンハイテク | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 15:00 | シンデンハイテク | 2025年３月期 決算説明資料 |
| 20250417 | 15:00 | シンデンハイテク | 固定資産の取得（系統用蓄電所建設）に関するお知らせ |
| 20250210 | 15:00 | シンデンハイテク | 通期連結業績予想の修正に関するお知らせ |
| 20250210 | 15:00 | シンデンハイテク | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | シンデンハイテク | 2024年度 第3四半期決算説明資料 |
| 20241111 | 15:00 | シンデンハイテク | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | シンデンハイテク | 2024年度 第2四半期決算説明資料 |
| 20241018 | 10:00 | シンデンハイテク | 自己株式取得状況及び取得終了に関するお知らせ |
| 20241002 | 10:00 | シンデンハイテク | 自己株式取得状況に関するお知らせ |
| 20240903 | 10:30 | シンデンハイテク | 自己株式取得状況に関するお知らせ |
| 20240826 | 15:00 | シンデンハイテク | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:00 | シンデンハイテク | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | シンデンハイテク | 2024年度 第１四半期決算説明資料 |
| 20240521 | 15:00 | シンデンハイテク | 取締役の異動に関するお知らせ |
| 20240510 | 15:00 | シンデンハイテク | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | シンデンハイテク | 2024年３月期 決算短信[日本基準]（連結） |
| 20240510 | 15:00 | シンデンハイテク | 2024年３月期（2023年度）決算説明資料 |
| 20240208 | 15:00 | シンデンハイテク | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | シンデンハイテク | 2023年度 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T5P7 | 350 | 2024-03-28 10:00 | シンデン・ハイテックス株式会社 | 貝塚 進 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3131 | 1 | エレクトロニクス・電子部品の専門商社 | シンデン・ハイテックス株式会社 | 2025-06-07 15:22:13 |
| 3131 | 2 | IR情報 | IR資料室 | 決算補足資料 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:20 |
| 3131 | 2 | IR情報 | IR資料室 | 決算説明会資料 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:19 |
| 3131 | 2 | IR情報 |免責事項| シンデン・ハイテックス株式会社 | 2024-06-19 02:26:18 |
| 3131 | 2 | IR情報 | 株式情報 | 電子公告 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:17 |
| 3131 | 2 | IR情報 | 株式情報 | 定款・株式取扱規則 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:16 |
| 3131 | 2 | IR情報 | 株式情報 | 株主総会 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:14 |
| 3131 | 2 | IR情報 | 株式情報 | 株式基本情報 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:13 |
| 3131 | 2 | IR情報 | IRカレンダー | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:12 |
| 3131 | 2 | IR情報 | IR資料室 | 有価証券報告書 | シンデン・ハイテックス株式会社 | 2024-06-19 02:26:11 |