| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,706 | 1,712 | 1,702 | 1,712 | 2,400 | 4 | 100% | 100% | 114% | ▲ | 101% | 102% | 91% | 93% | 100% |
| 20240726 | 1,699 | 1,710 | 1,699 | 1,710 | 500 | -2 | 100% | 101% | 21% | ▼ | 101% | 99% | 90% | 92% | 100% |
| 20240729 | 1,710 | 1,727 | 1,709 | 1,727 | 1,100 | 17 | 101% | 101% | 220% | ▲ | 101% | 97% | 92% | 93% | 101% |
| 20240730 | 1,708 | 1,718 | 1,698 | 1,718 | 500 | -9 | 99% | 101% | 45% | ▼ | 100% | 78% | 92% | 93% | 101% |
| 20240731 | 1,718 | 1,725 | 1,718 | 1,725 | 900 | 7 | 100% | 100% | 180% | ▲ | 100% | 80% | 93% | 93% | 101% |
| 20240801 | 1,697 | 1,697 | 1,680 | 1,693 | 2,000 | -32 | 98% | 100% | 222% | ▼ | 99% | 86% | 94% | 92% | 100% |
| 20240802 | 1,677 | 1,677 | 1,623 | 1,664 | 5,600 | -29 | 98% | 99% | 280% | ▼▼ | 89% | 97% | 106% | 90% | 100% |
| 20240805 | 1,501 | 1,519 | 1,330 | 1,335 | 20,100 | -329 | 80% | 89% | 359% | ▼▼▼ | 99% | 108% | 118% | 72% | 100% |
| 20240806 | 1,355 | 1,420 | 1,335 | 1,335 | 12,000 | 0 | 100% | 99% | 60% | -- | 101% | 109% | 119% | 72% | 100% |
| 20240807 | 1,336 | 1,419 | 1,335 | 1,356 | 12,900 | 21 | 102% | 101% | 108% | ▲ | 106% | 108% | 117% | 73% | 102% |
| 20240808 | 1,362 | 1,445 | 1,362 | 1,445 | 3,600 | 89 | 107% | 106% | 28% | ▲▲ | 101% | 102% | 110% | 78% | 108% |
| 20240809 | 1,445 | 1,455 | 1,405 | 1,455 | 3,200 | 10 | 101% | 101% | 89% | ▲▲▲ | 99% | 100% | 108% | 83% | 109% |
| 20240813 | 1,475 | 1,475 | 1,445 | 1,461 | 4,900 | 6 | 100% | 99% | 153% | ▲▲▲▲ | 99% | 104% | 109% | 83% | 109% |
| 20240814 | 1,461 | 1,461 | 1,407 | 1,450 | 5,200 | -11 | 99% | 99% | 106% | ▼ | 100% | 104% | 108% | 82% | 109% |
| 20240815 | 1,472 | 1,472 | 1,454 | 1,468 | 2,800 | 18 | 101% | 100% | 54% | ▲ | 100% | 104% | 108% | 84% | 110% |
| 20240816 | 1,477 | 1,509 | 1,469 | 1,479 | 3,300 | 11 | 101% | 100% | 118% | ▲▲ | 99% | 103% | 106% | 84% | 111% |
| 20240819 | 1,499 | 1,508 | 1,481 | 1,481 | 1,000 | 2 | 100% | 99% | 30% | ▲▲▲ | 101% | 103% | 105% | 84% | 111% |
| 20240820 | 1,498 | 1,516 | 1,481 | 1,516 | 2,900 | 35 | 102% | 101% | 290% | ▲▲▲▲ | 101% | 104% | 102% | 87% | 114% |
| 20240821 | 1,509 | 1,536 | 1,509 | 1,525 | 2,200 | 9 | 101% | 101% | 76% | ▲▲▲▲▲ | 99% | 102% | 99% | 88% | 114% |
| 20240822 | 1,548 | 1,548 | 1,526 | 1,530 | 1,100 | 5 | 100% | 99% | 50% | ▲▲▲▲▲▲ | 100% | 102% | 100% | 89% | 115% |
| 20240823 | 1,540 | 1,540 | 1,540 | 1,540 | 1,100 | 10 | 101% | 100% | 100% | ▲▲▲▲▲▲▲ | 100% | 102% | 100% | 89% | 115% |
| 20240826 | 1,540 | 1,550 | 1,530 | 1,536 | 1,900 | -4 | 100% | 100% | 173% | ▼ | 102% | 103% | 100% | 89% | 115% |
| 20240827 | 1,544 | 1,569 | 1,544 | 1,569 | 1,300 | 33 | 102% | 102% | 68% | ▲ | 100% | 102% | 98% | 91% | 118% |
| 20240828 | 1,570 | 1,579 | 1,570 | 1,574 | 1,700 | 5 | 100% | 100% | 131% | ▲▲ | 99% | 100% | 97% | 91% | 118% |
| 20240829 | 1,579 | 1,580 | 1,566 | 1,566 | 900 | -8 | 99% | 99% | 53% | ▼ | 99% | 96% | 98% | 92% | 117% |
| 20240830 | 1,585 | 1,615 | 1,559 | 1,575 | 3,600 | 9 | 101% | 99% | 400% | ▲ | 100% | 96% | 98% | 95% | 118% |
| 20240902 | 1,597 | 1,597 | 1,570 | 1,596 | 1,900 | 21 | 101% | 100% | 53% | ▲▲ | 99% | 96% | 98% | 100% | 120% |
| 20240903 | 1,597 | 1,597 | 1,577 | 1,577 | 1,800 | -19 | 99% | 99% | 95% | ▼ | 97% | 98% | 100% | 99% | 118% |
| 20240904 | 1,571 | 1,571 | 1,524 | 1,524 | 4,400 | -53 | 97% | 97% | 244% | ▼▼ | 100% | 101% | 103% | 95% | 112% |
| 20240905 | 1,526 | 1,526 | 1,526 | 1,526 | 700 | 2 | 100% | 100% | 16% | ▲ | 97% | 99% | 101% | 96% | 106% |
| 20240906 | 1,549 | 1,549 | 1,510 | 1,510 | 2,500 | -16 | 99% | 97% | 357% | ▼ | 102% | 100% | 104% | 95% | 104% |
| 20240909 | 1,510 | 1,536 | 1,500 | 1,535 | 2,700 | 25 | 102% | 102% | 108% | ▲ | 100% | 99% | 102% | 96% | 106% |
| 20240910 | 1,533 | 1,540 | 1,533 | 1,540 | 1,300 | 5 | 100% | 100% | 48% | ▲▲ | 100% | 99% | 102% | 96% | 106% |
| 20240911 | 1,536 | 1,540 | 1,536 | 1,540 | 700 | 0 | 100% | 100% | 54% | -- | 98% | 99% | 102% | 96% | 105% |
| 20240912 | 1,540 | 1,550 | 1,516 | 1,516 | 3,900 | -24 | 98% | 98% | 557% | ▼ | 100% | 100% | 104% | 95% | 103% |
| 20240913 | 1,516 | 1,516 | 1,516 | 1,516 | 300 | 0 | 100% | 100% | 8% | -- | 99% | 100% | 102% | 95% | 102% |
| 20240917 | 1,529 | 1,529 | 1,515 | 1,518 | 1,900 | 2 | 100% | 99% | 633% | ▲ | 99% | 100% | 102% | 95% | 101% |
| 20240918 | 1,529 | 1,529 | 1,517 | 1,517 | 600 | -1 | 100% | 99% | 32% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20240919 | 1,525 | 1,525 | 1,508 | 1,519 | 3,000 | 2 | 100% | 100% | 500% | ▲ | 99% | 100% | 102% | 95% | 101% |
| 20240920 | 1,526 | 1,526 | 1,516 | 1,516 | 2,800 | -3 | 100% | 99% | 93% | ▼ | 100% | 102% | 102% | 95% | 100% |
| 20240924 | 1,523 | 1,537 | 1,520 | 1,522 | 1,700 | 6 | 100% | 100% | 61% | ▲ | 100% | 103% | 102% | 95% | 101% |
| 20240925 | 1,527 | 1,529 | 1,525 | 1,528 | 3,300 | 6 | 100% | 100% | 194% | ▲▲ | 100% | 103% | 102% | 96% | 101% |
| 20240926 | 1,518 | 1,525 | 1,518 | 1,524 | 7,000 | -4 | 100% | 100% | 212% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20240927 | 1,523 | 1,526 | 1,515 | 1,526 | 4,100 | 2 | 100% | 100% | 59% | ▲ | 100% | 99% | 94% | 96% | 101% |
| 20240930 | 1,566 | 1,568 | 1,538 | 1,561 | 5,000 | 35 | 102% | 100% | 122% | ▲▲ | 101% | 100% | 95% | 98% | 103% |
| 20241001 | 1,559 | 1,570 | 1,559 | 1,570 | 800 | 9 | 101% | 101% | 16% | ▲▲▲ | 100% | 101% | 94% | 98% | 104% |
| 20241002 | 1,537 | 1,537 | 1,537 | 1,537 | 100 | -33 | 98% | 100% | 13% | ▼ | 99% | 99% | 92% | 97% | 102% |
| 20241003 | 1,570 | 1,570 | 1,554 | 1,556 | 800 | 19 | 101% | 99% | 800% | ▲ | 100% | 100% | 92% | 99% | 103% |
| 20241004 | 1,557 | 1,557 | 1,551 | 1,551 | 300 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 90% | 99% | 103% |
| 20241007 | 1,560 | 1,588 | 1,552 | 1,556 | 900 | 5 | 100% | 100% | 300% | ▲ | 98% | 96% | 0% | 99% | 103% |
| 20241008 | 1,589 | 1,589 | 1,550 | 1,550 | 700 | -6 | 100% | 98% | 78% | ▼ | 99% | 95% | 0% | 99% | 102% |
| 20241009 | 1,550 | 1,550 | 1,539 | 1,539 | 900 | -11 | 99% | 99% | 129% | ▼▼ | 101% | 96% | 0% | 98% | 102% |
| 20241010 | 1,542 | 1,555 | 1,542 | 1,555 | 400 | 16 | 101% | 101% | 44% | ▲ | 99% | 93% | 0% | 99% | 103% |
| 20241011 | 1,545 | 1,552 | 1,525 | 1,532 | 1,400 | -23 | 99% | 99% | 350% | ▼ | 97% | 96% | 0% | 98% | 101% |
| 20241015 | 1,500 | 1,500 | 1,415 | 1,450 | 8,500 | -82 | 95% | 97% | 607% | ▼▼ | 102% | 99% | 0% | 92% | 100% |
| 20241016 | 1,450 | 1,480 | 1,450 | 1,478 | 1,100 | 28 | 102% | 102% | 13% | ▲ | 98% | 96% | 0% | 94% | 102% |
| 20241017 | 1,471 | 1,471 | 1,440 | 1,440 | 1,800 | -38 | 97% | 98% | 164% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 1,436 | 1,437 | 1,436 | 1,437 | 200 | -3 | 100% | 100% | 11% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 1,437 | 1,437 | 1,430 | 1,430 | 500 | -7 | 100% | 100% | 250% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | -20 | 99% | 99% | 400% | ▼▼▼▼ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 68,300 | 0 | 53,000 | 0 | 15,300 |
| 2024-10-11 | 0 | 67,100 | 0 | 53,600 | 0 | 13,500 |
| 2024-10-04 | 0 | 66,700 | 0 | 53,600 | 0 | 13,100 |
| 2024-09-27 | 0 | 71,500 | 0 | 56,700 | 0 | 14,800 |
| 2024-09-20 | 0 | 72,700 | 0 | 58,300 | 0 | 14,400 |
| 2024-09-13 | 0 | 74,800 | 0 | 61,000 | 0 | 13,800 |
| 2024-09-06 | 0 | 75,400 | 0 | 62,700 | 0 | 12,700 |
| 2024-08-30 | 0 | 78,200 | 0 | 64,900 | 0 | 13,300 |
| 2024-08-23 | 0 | 79,500 | 0 | 66,500 | 0 | 13,000 |
| 2024-08-16 | 0 | 80,700 | 0 | 67,800 | 0 | 12,900 |
| 2024-08-09 | 0 | 79,100 | 0 | 67,800 | 0 | 11,300 |
| 2024-08-02 | 0 | 100,100 | 0 | 88,600 | 0 | 11,500 |
| 2024-07-26 | 0 | 116,600 | 0 | 104,200 | 0 | 12,400 |
| 2024-07-19 | 0 | 117,300 | 0 | 104,200 | 0 | 13,100 |
| 2024-07-12 | 0 | 115,600 | 0 | 100,200 | 0 | 15,400 |
| 2024-07-05 | 0 | 110,500 | 0 | 94,700 | 0 | 15,800 |
| 2024-06-28 | 0 | 110,000 | 0 | 94,700 | 0 | 15,300 |
| 2024-06-21 | 0 | 81,300 | 0 | 65,400 | 0 | 15,900 |
| 2024-06-14 | 0 | 80,800 | 0 | 65,200 | 0 | 15,600 |
| 2024-06-07 | 0 | 80,400 | 0 | 64,300 | 0 | 16,100 |
| 2024-05-31 | 0 | 84,500 | 0 | 68,100 | 0 | 16,400 |
| 2024-05-24 | 0 | 87,100 | 0 | 67,400 | 0 | 19,700 |
| 2024-05-17 | 0 | 116,400 | 0 | 93,900 | 0 | 22,500 |
| 2024-05-10 | 0 | 120,000 | 0 | 98,200 | 0 | 21,800 |
| 2024-05-02 | 0 | 122,200 | 0 | 98,600 | 0 | 23,600 |
| 2024-04-26 | 0 | 121,800 | 0 | 99,400 | 0 | 22,400 |
| 2024-04-19 | 0 | 122,800 | 0 | 98,400 | 0 | 24,400 |
| 2024-04-12 | 0 | 113,000 | 0 | 85,900 | 0 | 27,100 |
| 2024-04-05 | 0 | 97,300 | 0 | 82,400 | 0 | 14,900 |
| 2024-03-29 | 0 | 96,900 | 0 | 84,200 | 0 | 12,700 |
| 2024-03-22 | 0 | 99,900 | 0 | 87,400 | 0 | 12,500 |
| 2024-03-15 | 0 | 107,100 | 0 | 94,000 | 0 | 13,100 |
| 2024-03-08 | 0 | 111,100 | 0 | 93,800 | 0 | 17,300 |
| 2024-03-01 | 0 | 102,700 | 0 | 87,900 | 0 | 14,800 |
| 2024-02-22 | 0 | 95,600 | 0 | 82,800 | 0 | 12,800 |
| 2024-02-16 | 0 | 93,900 | 0 | 82,000 | 0 | 11,900 |
| 2024-02-09 | 0 | 93,700 | 0 | 81,300 | 0 | 12,400 |
| 2024-02-02 | 0 | 94,800 | 0 | 82,200 | 0 | 12,600 |
| 2024-01-26 | 0 | 93,300 | 0 | 79,900 | 0 | 13,400 |
| 2024-01-19 | 0 | 96,100 | 0 | 76,200 | 0 | 19,900 |
| 2024-01-12 | 0 | 99,700 | 0 | 75,500 | 0 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | Ｇ－シイエヌエス | 2025年5月期 第1四半期決算補足説明資料 |
| 20241011 | 15:00 | Ｇ－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） |
| 20240830 | 11:00 | Ｇ－シイエヌエス | 事業計画及び成長可能性に関する事項 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 剰余金の配当に関するお知らせ |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 取締役候補者の選任に関するお知らせ |
| 20240711 | 15:00 | Ｇ－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 |
| 20240711 | 15:00 | Ｇ－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 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 決算補足説明資料 |
| 20240711 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240425 | 13:00 | Ｇ－シイエヌエス | 配当予想の修正（増配）に関するお知らせ |
| 20240411 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第３四半期決算補足説明資料 |
| 20240411 | 15:00 | Ｇ－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） |
| 20240111 | 15:00 | Ｇ－シイエヌエス | 2024年５月期 第２四半期決算補足説明資料 |
| 20240111 | 15:00 | Ｇ－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
| code | cate | site_title | modified |
|---|---|---|---|
| 4076 | 1 | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-10-23 09:26:19 |
| 4076 | 2 | 株式情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:57 |
| 4076 | 2 | IRイベント | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:56 |
| 4076 | 2 | 個人投資家の皆様へ | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:47 |
| 4076 | 2 | IRライブラリー | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:43 |
| 4076 | 2 | 財務・業績情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:42 |
| 4076 | 2 | 経営方針 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:41 |
| 4076 | 2 | IRニュース | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:39 |
| 4076 | 2 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:38 |
| 4076 | 3 | 役員就任のお知らせ | ニュース | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-08-29 18:29:00 |