4076--シイエヌエス-【情報・通信業】【システム開発】独立系AIやビッグデータ分析にも注力
売上高:66570-当期純利益:4610-総資産:49330-時価:4434556----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,4471,4471,4101,4196,7008101%98%1675%▲▲▲▲98%101%103%98%102%
202503111,4031,4031,3801,3808,800-3997%98%131%102%102%105%95%100%
202503121,3811,4081,3811,40890028102%102%10%99%101%103%97%102%
202503131,4021,4021,3751,3822,900-2698%99%322%101%103%104%96%100%
202503141,3821,3911,3821,3918009101%101%28%100%101%101%97%101%
202503171,4051,4121,3961,4113,60020101%100%450%▲▲100%101%100%98%102%
202503181,4161,4291,4121,4123001100%100%8%▲▲▲100%100%107%98%102%
202503191,4141,4141,4141,4146002100%100%200%▲▲▲▲100%100%107%99%102%
202503211,4181,4231,4181,4182,5004100%100%417%▲▲▲▲▲100%102%107%99%103%
202503241,4211,4241,4151,4241,3006100%100%52%▲▲▲▲▲▲99%101%106%100%103%
202503251,4241,4421,4081,4086,900-1699%99%531%99%100%106%99%102%
202503261,4291,4291,4201,42080012101%99%12%99%99%107%100%103%
202503271,4331,4331,3911,4159,600-5100%99%1200%100%98%106%99%103%
202503281,4451,4451,4201,4456,10030102%100%64%99%97%108%100%105%
202503311,4441,4441,4241,4341,300-1199%99%21%100%96%113%99%104%
202504011,4241,4281,4231,4231,200-1199%100%92%▼▼100%95%113%98%103%
202504021,4261,4261,4201,420200-3100%100%17%▼▼▼100%95%115%98%103%
202504031,4001,4081,3911,4063,700-1499%100%1850%▼▼▼▼98%97%116%97%102%
202504041,3911,4101,3551,3646,300-4297%98%170%▼▼▼▼▼100%103%119%94%100%
202504081,3501,3591,3291,350900-1499%100%14%▼▼▼▼▼▼100%104%124%93%100%
202504091,3301,3301,3301,330300-2099%100%33%▼▼▼▼▼▼▼97%100%120%92%100%
202504101,3771,3771,2941,3297,200-1100%97%2400%▼▼▼▼▼▼▼▼103%115%125%92%100%
202504111,3151,3541,3131,3492,50020102%103%35%104%114%124%93%102%
202504141,3331,3841,3331,3846,40035103%104%256%▲▲99%109%120%96%104%
202504151,3791,3791,3701,370600-1499%99%9%101%110%120%95%103%
202504161,3701,3821,3541,3825,80012101%101%967%110%109%119%96%104%
202504171,3821,5301,3801,51469,400132110%110%1197%▲▲99%100%108%100%114%
202504181,5301,5481,4911,50936,700-5100%99%53%100%101%110%100%114%
202504211,5111,5201,5001,50610,100-3100%100%28%▼▼100%104%111%99%113%
202504221,5061,5151,5041,5062,3000100%100%23%--100%106%111%99%113%
202504231,5111,5151,5011,5095,0003100%100%217%101%106%110%100%114%
202504241,5191,5331,5181,5293,60020101%101%72%▲▲99%105%113%100%115%
202504251,5291,5371,5181,5212,900-899%99%81%102%105%114%99%114%
202504281,5301,5671,5301,56510,40044103%102%359%102%105%112%100%118%
202504301,5701,6171,5701,6047,10039102%102%68%▲▲100%102%108%100%121%
202505011,6201,6291,6101,6137,6009101%100%107%▲▲▲97%102%109%100%121%
202505021,6131,6131,5681,5707,600-4397%97%100%102%105%111%97%118%
202505071,5731,6141,5731,6036,90033102%102%91%101%101%107%99%121%
202505081,6301,6571,6231,65011,80047103%101%171%▲▲99%99%106%100%124%
202505091,6581,6661,6301,6388,600-1299%99%73%100%100%107%99%123%
202505121,6431,6631,6421,6435,1005100%100%59%100%100%106%100%124%
202505131,6471,6511,6391,6452,9002100%100%57%▲▲100%101%105%100%122%
202505141,6451,6501,6401,6456,2000100%100%214%--100%101%95%100%120%
202505151,6501,6521,6241,6455,4000100%100%87%--99%101%92%100%120%
202505161,6511,6531,6241,6404,700-5100%99%87%100%102%93%99%119%
202505191,6401,6571,6401,6465,0006100%100%106%100%104%92%100%109%
202505201,6601,6701,6561,6618,10015101%100%162%▲▲99%104%91%100%110%
202505211,6781,6781,6581,6692,7008100%99%33%▲▲▲102%107%93%100%111%
202505221,6411,6801,6411,6709,5001100%102%352%▲▲▲▲100%103%91%100%111%
202505231,6701,7081,6701,6774,9007100%100%52%▲▲▲▲▲101%91%0%100%111%
202505261,7131,7251,6891,72514,40048103%101%294%▲▲▲▲▲▲99%86%0%100%113%
202505271,7651,7691,7451,75111,30026102%99%78%▲▲▲▲▲▲▲98%86%0%100%115%
202505281,7501,7501,6361,72024,600-3198%98%218%97%94%0%98%110%
202505291,6211,9201,5461,567159,600-15391%97%649%▼▼97%97%0%89%100%
202505301,5671,5671,5201,52020,500-4797%97%13%▼▼▼99%101%0%87%100%
202506021,5151,5201,4731,49912,700-2199%99%62%▼▼▼▼101%102%0%86%100%
202506031,4961,5151,4961,5063,3007100%101%26%101%0%0%86%100%
202506041,5051,5551,4961,5219,00015101%101%273%▲▲100%0%0%87%101%
202506051,5021,5201,4991,5018,300-2099%100%92%99%0%0%86%100%
202506061,5351,5351,5041,5262,20025102%99%27%%%%87%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30043,500027,100016,400
2025-05-23066,700049,100017,600
2025-05-16065,500050,400015,100
2025-05-09067,100047,700019,400
2025-05-02064,800050,700014,100
2025-04-25067,800050,400017,400
2025-04-18069,700050,700019,000
2025-04-11063,500052,200011,300
2025-04-04064,200052,500011,700
2025-03-28067,200054,900012,300
2025-03-21066,700049,900016,800
2025-03-14064,600048,800015,800
2025-03-07058,300048,100010,200
2025-02-28060,100048,100012,000
2025-02-21061,100048,700012,400
2025-02-14060,900048,800012,100
2025-02-07060,800048,100012,700
2025-01-31060,000047,400012,600
2025-01-24062,200048,700013,500
2025-01-17064,400051,700012,700
2025-01-10066,400053,500012,900
2024-12-27066,000053,500012,500
2024-12-20036,800027,00009,800
2024-12-13035,700025,600010,100
2024-12-06067,400056,800010,600
2024-11-29065,300054,700010,600
2024-11-22066,700052,400014,300
2024-11-15066,900052,900014,000
2024-11-08067,000053,300013,700
2024-11-01067,100053,300013,800
2024-10-25068,700054,000014,700
2024-10-18068,300053,000015,300
2024-10-11067,100053,600013,500
2024-10-04066,700053,600013,100
2024-09-27071,500056,700014,800
2024-09-20072,700058,300014,400
2024-09-13074,800061,000013,800
2024-09-06075,400062,700012,700
2024-08-30078,200064,900013,300
2024-08-23079,500066,500013,000
2024-08-16080,700067,800012,900
2024-08-09079,100067,800011,300
2024-08-020100,100088,600011,500
2024-07-260116,6000104,200012,400
2024-07-190117,3000104,200013,100
2024-07-120115,6000100,200015,400
2024-07-050110,500094,700015,800
2024-06-280110,000094,700015,300
2024-06-21081,300065,400015,900
2024-06-14080,800065,200015,600
2024-06-07080,400064,300016,100
2024-05-31084,500068,100016,400
2024-05-24087,100067,400019,700
2024-05-170116,400093,900022,500
2024-05-100120,000098,200021,800
2024-05-020122,200098,600023,600
2024-04-260121,800099,400022,400
2024-04-190122,800098,400024,400
2024-04-120113,000085,900027,100
2024-04-05097,300082,400014,900
2024-03-29096,900084,200012,700
2024-03-22099,900087,400012,500
2024-03-150107,100094,000013,100
2024-03-080111,100093,800017,300
2024-03-010102,700087,900014,800
2024-02-22095,600082,800012,800
2024-02-16093,900082,000011,900
2024-02-09093,700081,300012,400
2024-02-02094,800082,200012,600
2024-01-26093,300079,900013,400
2024-01-19096,100076,200019,900
2024-01-12099,700075,500024,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025042813:00G-シイエヌエス 2025年4月17日付「配当予想の修正(創業40周年)に関するお知らせ」の補足説明
2025041715:00G-シイエヌエス 配当予想の修正(創業40周年)に関するお知らせ
2025041115:00G-シイエヌエス 2025年5月期第3四半期決算補足説明資料
2025041115:00G-シイエヌエス 2025年5月期 第3四半期決算短信〔日本基準〕(連結)
2025021414:00G-シイエヌエス 本社移転に関するお知らせ
2025011015:00G-シイエヌエス 2025年5月期第2四半期(中間期)決算説明資料
2025011015:00G-シイエヌエス 2025年5月期第2四半期(中間期)決算補足説明資料
2025011015:00G-シイエヌエス 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101115:00G-シイエヌエス 2025年5月期 第1四半期決算補足説明資料
2024101115:00G-シイエヌエス 2025年5月期 第1四半期決算短信〔日本基準〕(連結)
2024083011:00G-シイエヌエス 事業計画及び成長可能性に関する事項
2024071115:00G-シイエヌエス 剰余金の配当に関するお知らせ
2024071115:00G-シイエヌエス 取締役候補者の選任に関するお知らせ
2024071115:00G-シイエヌエス 中期経営計画(2025~2027年度)策定に関するお知らせ
2024071115:00G-シイエヌエス 2024年5月期決算・中期経営計画(FY2025-2027)説明会資料
2024071115:00G-シイエヌエス 2024年5月期 決算補足説明資料
2024071115:00G-シイエヌエス 2024年5月期 決算短信〔日本基準〕(連結)
2024042513:00G-シイエヌエス 配当予想の修正(増配)に関するお知らせ
2024041115:00G-シイエヌエス 2024年5月期 第3四半期決算補足説明資料
2024041115:00G-シイエヌエス 2024年5月期 第3四半期決算短信〔日本基準〕(連結)
2024011115:00G-シイエヌエス 2024年5月期 第2四半期決算補足説明資料
2024011115:00G-シイエヌエス 2024年5月期 第2四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

企業サイト更新情報