| 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 | 1,079 | 1,160 | 1,057 | 1,078 | 10,700 | -2 | 100% | 100% | 223% | ▼ | 98% | 100% | 111% | 93% | 105% |
| 20250121 | 1,073 | 1,073 | 1,054 | 1,055 | 2,700 | -23 | 98% | 98% | 25% | ▼▼ | 101% | 101% | 112% | 91% | 103% |
| 20250122 | 1,060 | 1,076 | 1,056 | 1,075 | 3,900 | 20 | 102% | 101% | 144% | ▲ | 101% | 101% | 113% | 93% | 105% |
| 20250123 | 1,048 | 1,070 | 1,048 | 1,060 | 1,100 | -15 | 99% | 101% | 28% | ▼ | 98% | 99% | 109% | 91% | 104% |
| 20250124 | 1,090 | 1,090 | 1,062 | 1,070 | 4,900 | 10 | 101% | 98% | 445% | ▲ | 100% | 104% | 113% | 92% | 105% |
| 20250127 | 1,066 | 1,096 | 1,065 | 1,069 | 4,200 | -1 | 100% | 100% | 86% | ▼ | 99% | 103% | 113% | 92% | 104% |
| 20250128 | 1,070 | 1,096 | 1,062 | 1,062 | 2,100 | -7 | 99% | 99% | 50% | ▼▼ | 100% | 104% | 113% | 91% | 104% |
| 20250129 | 1,063 | 1,078 | 1,050 | 1,060 | 5,600 | -2 | 100% | 100% | 267% | ▼▼▼ | 101% | 103% | 113% | 91% | 104% |
| 20250130 | 1,070 | 1,083 | 1,051 | 1,083 | 2,800 | 23 | 102% | 101% | 50% | ▲ | 101% | 101% | 111% | 93% | 105% |
| 20250131 | 1,090 | 1,118 | 1,090 | 1,104 | 2,800 | 21 | 102% | 101% | 100% | ▲▲ | 100% | 104% | 109% | 95% | 107% |
| 20250203 | 1,105 | 1,106 | 1,105 | 1,106 | 600 | 2 | 100% | 100% | 21% | ▲▲▲ | 101% | 107% | 112% | 95% | 107% |
| 20250204 | 1,076 | 1,104 | 1,076 | 1,091 | 3,300 | -15 | 99% | 101% | 550% | ▼ | 101% | 109% | 111% | 94% | 106% |
| 20250205 | 1,086 | 1,126 | 1,085 | 1,102 | 8,100 | 11 | 101% | 101% | 245% | ▲ | 99% | 108% | 110% | 95% | 107% |
| 20250206 | 1,100 | 1,126 | 1,077 | 1,091 | 3,600 | -11 | 99% | 99% | 44% | ▼ | 106% | 109% | 110% | 97% | 106% |
| 20250207 | 1,085 | 1,148 | 1,085 | 1,148 | 6,100 | 57 | 105% | 106% | 169% | ▲ | 100% | 104% | 103% | 100% | 111% |
| 20250210 | 1,131 | 1,150 | 1,130 | 1,130 | 7,400 | -18 | 98% | 100% | 121% | ▼ | 103% | 102% | 101% | 98% | 110% |
| 20250212 | 1,148 | 1,184 | 1,148 | 1,184 | 2,200 | 54 | 105% | 103% | 30% | ▲ | 100% | 100% | 98% | 100% | 115% |
| 20250213 | 1,184 | 1,200 | 1,161 | 1,188 | 9,400 | 4 | 100% | 100% | 427% | ▲▲ | 100% | 101% | 99% | 100% | 115% |
| 20250214 | 1,176 | 1,205 | 1,151 | 1,175 | 6,000 | -13 | 99% | 100% | 64% | ▼ | 100% | 103% | 99% | 99% | 111% |
| 20250217 | 1,175 | 1,180 | 1,175 | 1,175 | 3,500 | 0 | 100% | 100% | 58% | -- | 100% | 103% | 98% | 99% | 111% |
| 20250218 | 1,175 | 1,180 | 1,174 | 1,175 | 1,600 | 0 | 100% | 100% | 46% | -- | 101% | 101% | 97% | 99% | 111% |
| 20250219 | 1,180 | 1,189 | 1,175 | 1,186 | 7,300 | 11 | 101% | 101% | 456% | ▲ | 99% | 99% | 97% | 100% | 112% |
| 20250220 | 1,182 | 1,182 | 1,174 | 1,174 | 800 | -12 | 99% | 99% | 11% | ▼ | 102% | 98% | 95% | 99% | 111% |
| 20250225 | 1,176 | 1,210 | 1,176 | 1,205 | 22,200 | 31 | 103% | 102% | 2775% | ▲ | 99% | 96% | 94% | 100% | 114% |
| 20250226 | 1,203 | 1,203 | 1,190 | 1,190 | 2,100 | -15 | 99% | 99% | 9% | ▼ | 100% | 99% | 96% | 99% | 112% |
| 20250227 | 1,166 | 1,196 | 1,165 | 1,170 | 4,600 | -20 | 98% | 100% | 219% | ▼▼ | 99% | 99% | 97% | 97% | 110% |
| 20250228 | 1,165 | 1,179 | 1,150 | 1,153 | 10,700 | -17 | 99% | 99% | 233% | ▼▼▼ | 99% | 99% | 97% | 96% | 109% |
| 20250303 | 1,160 | 1,160 | 1,150 | 1,150 | 900 | -3 | 100% | 99% | 8% | ▼▼▼▼ | 99% | 100% | 98% | 95% | 106% |
| 20250304 | 1,150 | 1,159 | 1,129 | 1,140 | 3,400 | -10 | 99% | 99% | 378% | ▼▼▼▼▼ | 100% | 99% | 97% | 95% | 104% |
| 20250305 | 1,161 | 1,171 | 1,140 | 1,159 | 4,000 | 19 | 102% | 100% | 118% | ▲ | 100% | 98% | 99% | 96% | 106% |
| 20250306 | 1,140 | 1,180 | 1,140 | 1,140 | 9,600 | -19 | 98% | 100% | 240% | ▼ | 100% | 97% | 98% | 95% | 104% |
| 20250307 | 1,151 | 1,245 | 1,146 | 1,150 | 11,100 | 10 | 101% | 100% | 116% | ▲ | 100% | 94% | 98% | 95% | 105% |
| 20250310 | 1,147 | 1,182 | 1,100 | 1,150 | 10,600 | 0 | 100% | 100% | 95% | -- | 97% | 92% | 98% | 95% | 105% |
| 20250311 | 1,150 | 1,150 | 1,106 | 1,115 | 4,900 | -35 | 97% | 97% | 46% | ▼ | 100% | 94% | 93% | 93% | 100% |
| 20250312 | 1,112 | 1,162 | 1,086 | 1,111 | 7,800 | -4 | 100% | 100% | 159% | ▼▼ | 98% | 94% | 93% | 92% | 100% |
| 20250313 | 1,102 | 1,114 | 1,083 | 1,083 | 8,600 | -28 | 97% | 98% | 110% | ▼▼▼ | 98% | 95% | 93% | 90% | 100% |
| 20250314 | 1,081 | 1,091 | 1,058 | 1,063 | 7,400 | -20 | 98% | 98% | 86% | ▼▼▼▼ | 97% | 93% | 93% | 88% | 100% |
| 20250317 | 1,070 | 1,085 | 1,035 | 1,041 | 33,600 | -22 | 98% | 97% | 454% | ▼▼▼▼▼ | 99% | 96% | 93% | 86% | 100% |
| 20250318 | 1,039 | 1,039 | 1,030 | 1,032 | 12,300 | -9 | 99% | 99% | 37% | ▼▼▼▼▼▼ | 100% | 109% | 93% | 86% | 100% |
| 20250319 | 1,030 | 1,032 | 1,029 | 1,029 | 3,600 | -3 | 100% | 100% | 29% | ▼▼▼▼▼▼▼ | 97% | 109% | 93% | 85% | 100% |
| 20250321 | 1,029 | 1,029 | 982 | 998 | 18,200 | -31 | 97% | 97% | 506% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 96% | 83% | 100% |
| 20250324 | 998 | 1,013 | 998 | 1,000 | 3,900 | 2 | 100% | 100% | 21% | ▲ | 98% | 100% | 94% | 83% | 100% |
| 20250325 | 1,025 | 1,026 | 1,000 | 1,001 | 4,200 | 1 | 100% | 98% | 108% | ▲▲ | 112% | 100% | 96% | 83% | 100% |
| 20250326 | 1,001 | 1,128 | 988 | 1,125 | 23,300 | 124 | 112% | 112% | 555% | ▲▲▲ | 92% | 89% | 86% | 95% | 113% |
| 20250327 | 1,120 | 1,120 | 1,016 | 1,031 | 8,500 | -94 | 92% | 92% | 36% | ▼ | 99% | 93% | 93% | 88% | 103% |
| 20250328 | 1,032 | 1,032 | 1,011 | 1,022 | 1,100 | -9 | 99% | 99% | 13% | ▼▼ | 98% | 94% | 95% | 88% | 102% |
| 20250331 | 1,015 | 1,040 | 992 | 992 | 1,800 | -30 | 97% | 98% | 164% | ▼▼▼ | 101% | 93% | 96% | 86% | 100% |
| 20250401 | 994 | 1,030 | 994 | 1,000 | 8,600 | 8 | 101% | 101% | 478% | ▲ | 94% | 90% | 93% | 86% | 101% |
| 20250402 | 1,022 | 1,022 | 938 | 964 | 4,900 | -36 | 96% | 94% | 57% | ▼ | 98% | 96% | 98% | 83% | 100% |
| 20250403 | 970 | 970 | 939 | 950 | 8,200 | -14 | 99% | 98% | 167% | ▼▼ | 96% | 99% | 0% | 83% | 100% |
| 20250404 | 950 | 950 | 885 | 915 | 13,700 | -35 | 96% | 96% | 167% | ▼▼▼ | 97% | 101% | 0% | 80% | 100% |
| 20250408 | 950 | 954 | 920 | 921 | 2,000 | 6 | 101% | 97% | 15% | ▲ | 95% | 103% | 0% | 80% | 101% |
| 20250409 | 930 | 930 | 857 | 879 | 2,000 | -42 | 95% | 95% | 100% | ▼ | 100% | 103% | 0% | 78% | 100% |
| 20250410 | 930 | 950 | 927 | 927 | 1,600 | 48 | 105% | 100% | 80% | ▲ | 100% | 100% | 0% | 82% | 105% |
| 20250411 | 942 | 951 | 939 | 939 | 2,300 | 12 | 101% | 100% | 144% | ▲▲ | 102% | 101% | 0% | 83% | 107% |
| 20250414 | 944 | 973 | 940 | 960 | 8,600 | 21 | 102% | 102% | 374% | ▲▲▲ | 100% | 99% | 0% | 85% | 109% |
| 20250415 | 964 | 988 | 945 | 960 | 3,000 | 0 | 100% | 100% | 35% | -- | 96% | 0% | 0% | 85% | 109% |
| 20250416 | 960 | 960 | 926 | 926 | 1,500 | -34 | 96% | 96% | 50% | ▼ | 102% | 0% | 0% | 82% | 105% |
| 20250417 | 926 | 941 | 926 | 941 | 600 | 15 | 102% | 102% | 40% | ▲ | 99% | 0% | 0% | 84% | 107% |
| 20250418 | 956 | 956 | 950 | 950 | 200 | 9 | 101% | 99% | 33% | ▲▲ | % | % | % | 84% | 108% |
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 | 9,100 | 0 | 5,100 | 0 | 4,000 |
| 2025-04-04 | 0 | 14,200 | 0 | 10,700 | 0 | 3,500 |
| 2025-03-28 | 0 | 12,800 | 0 | 9,800 | 0 | 3,000 |
| 2025-03-21 | 0 | 14,500 | 0 | 10,000 | 0 | 4,500 |
| 2025-03-14 | 0 | 12,600 | 0 | 10,600 | 0 | 2,000 |
| 2025-03-07 | 0 | 13,800 | 0 | 11,500 | 0 | 2,300 |
| 2025-02-28 | 0 | 14,000 | 0 | 11,700 | 0 | 2,300 |
| 2025-02-21 | 0 | 14,400 | 0 | 12,100 | 0 | 2,300 |
| 2025-02-14 | 0 | 14,800 | 0 | 12,100 | 0 | 2,700 |
| 2025-02-07 | 0 | 15,500 | 0 | 12,000 | 0 | 3,500 |
| 2025-01-31 | 0 | 14,900 | 0 | 11,700 | 0 | 3,200 |
| 2025-01-24 | 0 | 15,700 | 0 | 11,700 | 0 | 4,000 |
| 2025-01-17 | 0 | 15,200 | 0 | 11,800 | 0 | 3,400 |
| 2025-01-10 | 0 | 15,200 | 0 | 11,800 | 0 | 3,400 |
| 2024-12-27 | 0 | 17,000 | 0 | 13,700 | 0 | 3,300 |
| 2024-12-20 | 0 | 16,300 | 0 | 13,700 | 0 | 2,600 |
| 2024-12-13 | 0 | 17,700 | 0 | 13,700 | 0 | 4,000 |
| 2024-12-06 | 0 | 16,900 | 0 | 14,000 | 0 | 2,900 |
| 2024-11-29 | 0 | 16,600 | 0 | 14,000 | 0 | 2,600 |
| 2024-11-22 | 0 | 17,600 | 0 | 15,400 | 0 | 2,200 |
| 2024-11-15 | 0 | 19,300 | 0 | 15,000 | 0 | 4,300 |
| 2024-11-08 | 0 | 27,400 | 0 | 23,900 | 0 | 3,500 |
| 2024-11-01 | 0 | 25,200 | 0 | 22,000 | 0 | 3,200 |
| 2024-10-25 | 0 | 25,000 | 0 | 22,100 | 0 | 2,900 |
| 2024-10-18 | 0 | 32,800 | 0 | 28,400 | 0 | 4,400 |
| 2024-10-11 | 100 | 33,100 | 100 | 26,900 | 0 | 6,200 |
| 2024-10-04 | 0 | 29,600 | 0 | 26,800 | 0 | 2,800 |
| 2024-09-27 | 0 | 31,000 | 0 | 27,200 | 0 | 3,800 |
| 2024-09-20 | 0 | 29,800 | 0 | 26,100 | 0 | 3,700 |
| 2024-09-13 | 0 | 31,500 | 0 | 27,800 | 0 | 3,700 |
| 2024-09-06 | 0 | 31,900 | 0 | 27,800 | 0 | 4,100 |
| 2024-08-30 | 0 | 32,500 | 0 | 28,900 | 0 | 3,600 |
| 2024-08-23 | 0 | 33,000 | 0 | 29,000 | 0 | 4,000 |
| 2024-08-16 | 0 | 32,800 | 0 | 29,000 | 0 | 3,800 |
| 2024-08-09 | 0 | 40,100 | 0 | 35,200 | 0 | 4,900 |
| 2024-08-02 | 0 | 59,900 | 0 | 49,700 | 0 | 10,200 |
| 2024-07-26 | 0 | 70,500 | 0 | 59,700 | 0 | 10,800 |
| 2024-07-19 | 0 | 78,200 | 0 | 64,400 | 0 | 13,800 |
| 2024-07-12 | 0 | 75,400 | 0 | 63,900 | 0 | 11,500 |
| 2024-07-05 | 0 | 81,700 | 0 | 64,400 | 0 | 17,300 |
| 2024-06-28 | 0 | 83,100 | 0 | 63,600 | 0 | 19,500 |
| 2024-06-21 | 0 | 90,600 | 0 | 70,400 | 0 | 20,200 |
| 2024-06-14 | 100 | 108,100 | 100 | 77,100 | 0 | 31,000 |
| 2024-06-07 | 0 | 97,900 | 0 | 82,400 | 0 | 15,500 |
| 2024-05-31 | 0 | 94,800 | 0 | 81,200 | 0 | 13,600 |
| 2024-05-24 | 0 | 101,100 | 0 | 87,000 | 0 | 14,100 |
| 2024-05-17 | 0 | 92,300 | 0 | 81,000 | 0 | 11,300 |
| 2024-05-10 | 0 | 86,300 | 0 | 75,100 | 0 | 11,200 |
| 2024-05-02 | 0 | 84,000 | 0 | 70,300 | 0 | 13,700 |
| 2024-04-26 | 0 | 84,900 | 0 | 71,200 | 0 | 13,700 |
| 2024-04-19 | 0 | 84,900 | 0 | 71,400 | 0 | 13,500 |
| 2024-04-12 | 0 | 83,800 | 0 | 72,600 | 0 | 11,200 |
| 2024-04-05 | 0 | 83,200 | 0 | 70,600 | 0 | 12,600 |
| 2024-03-29 | 0 | 78,100 | 0 | 67,400 | 0 | 10,700 |
| 2024-03-22 | 0 | 79,100 | 0 | 66,700 | 0 | 12,400 |
| 2024-03-15 | 0 | 73,000 | 0 | 64,800 | 0 | 8,200 |
| 2024-03-08 | 0 | 74,300 | 0 | 65,900 | 0 | 8,400 |
| 2024-03-01 | 0 | 80,000 | 0 | 66,300 | 0 | 13,700 |
| 2024-02-22 | 0 | 94,700 | 0 | 66,500 | 0 | 28,200 |
| 2024-02-16 | 0 | 103,300 | 0 | 66,600 | 0 | 36,700 |
| 2024-02-09 | 0 | 99,900 | 0 | 64,900 | 0 | 35,000 |
| 2024-02-02 | 0 | 97,200 | 0 | 63,500 | 0 | 33,700 |
| 2024-01-26 | 0 | 98,800 | 0 | 62,900 | 0 | 35,900 |
| 2024-01-19 | 0 | 99,300 | 0 | 62,900 | 0 | 36,400 |
| 2024-01-12 | 0 | 99,600 | 0 | 62,400 | 0 | 37,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 17:30 | Ｇ－サインド | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20241021 | 17:00 | Ｇ－サインド | （開示事項の経過）本社移転日決定に関するお知らせ |
| 20240813 | 15:30 | Ｇ－サインド | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | Ｇ－サインド | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 17:00 | Ｇ－サインド | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240625 | 15:30 | Ｇ－サインド | 事業計画及び成長可能性に関する事項 |
| 20240523 | 17:00 | Ｇ－サインド | 資本金及び資本準備金の額の減少に関するお知らせ |
| 20240523 | 17:00 | Ｇ－サインド | 定款一部変更に関するお知らせ |
| 20240515 | 12:00 | Ｇ－サインド | (訂正)「2024年３月期 決算説明資料」の一部訂正について |
| 20240514 | 15:30 | Ｇ－サインド | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｇ－サインド | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240514 | 15:30 | Ｇ－サインド | 2024年３月期 決算説明資料 |
| 20240419 | 15:30 | Ｇ－サインド | 従業員持株会設立に関するお知らせ |
| 20240213 | 15:30 | Ｇ－サインド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｇ－サインド | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:30 | Ｇ－サインド | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJPC | 350 | 2025-04-07 15:53 | 株式会社サインド | 奥脇 隆司 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4256 | 2 | 北海道最大規模の総合美容イベント 第12回 HOKKAIDO DESIGNERS CONGRESS（HDC）＆ HOKKAIDO HAIRDRESSING AWARD（HHA）2024に出展します。 | 2024-09-09 16:30:07 |
| 4256 | 2 | 第12期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-18 17:58:24 |
| 4256 | 2 | 第12期定時株主総会招集ご通知 | 2024-06-18 17:58:23 |
| 4256 | 2 | 第13期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-18 17:58:21 |
| 4256 | 2 | 第13期定時株主総会招集ご通知 | 2024-06-18 17:58:20 |
| 4256 | 2 | IR情報 | IR資料 - 株式会社サインド | 2024-06-14 18:56:22 |
| 4256 | 2 | IR情報 | 有価証券報告書 - 株式会社サインド | 2024-06-14 18:56:21 |
| 4256 | 2 | IR情報 | 決算説明資料 - 株式会社サインド | 2024-06-14 18:56:20 |
| 4256 | 2 | IR情報 | 決算短信 - 株式会社サインド | 2024-06-14 18:56:19 |
| 4256 | 2 | IR情報 | IRに関するお問い合わせ - 株式会社サインド | 2024-06-14 12:33:19 |