| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 668 | 669 | 665 | 665 | 500 | 1 | 100% | 100% | 25% | ▲ | 101% | 100% | 114% | 98% | 103% |
| 20240926 | 665 | 674 | 653 | 674 | 3,400 | 9 | 101% | 101% | 680% | ▲▲ | 102% | 101% | 115% | 99% | 103% |
| 20240927 | 658 | 668 | 658 | 668 | 400 | -6 | 99% | 102% | 12% | ▼ | 101% | 102% | 115% | 99% | 102% |
| 20240930 | 658 | 666 | 658 | 666 | 500 | -2 | 100% | 101% | 125% | ▼▼ | 100% | 100% | 114% | 98% | 102% |
| 20241001 | 666 | 666 | 664 | 665 | 800 | -1 | 100% | 100% | 160% | ▼▼▼ | 100% | 100% | 115% | 98% | 102% |
| 20241002 | 659 | 669 | 659 | 661 | 300 | -4 | 99% | 100% | 38% | ▼▼▼▼ | 100% | 100% | 114% | 97% | 101% |
| 20241004 | 661 | 669 | 661 | 662 | 2,800 | 1 | 100% | 100% | 933% | ▲ | 101% | 100% | 114% | 98% | 101% |
| 20241007 | 664 | 669 | 660 | 669 | 4,100 | 7 | 101% | 101% | 146% | ▲▲ | 100% | 100% | 111% | 99% | 102% |
| 20241008 | 661 | 669 | 659 | 659 | 10,200 | -10 | 99% | 100% | 249% | ▼ | 99% | 99% | 110% | 97% | 101% |
| 20241009 | 659 | 661 | 654 | 654 | 800 | -5 | 99% | 99% | 8% | ▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20241010 | 659 | 662 | 659 | 662 | 200 | 8 | 101% | 100% | 25% | ▲ | 102% | 102% | 109% | 98% | 101% |
| 20241015 | 652 | 662 | 651 | 662 | 1,000 | 0 | 100% | 102% | 500% | -- | 100% | 101% | 109% | 98% | 101% |
| 20241016 | 652 | 652 | 652 | 652 | 1,300 | -10 | 98% | 100% | 130% | ▼ | 99% | 116% | 110% | 96% | 100% |
| 20241017 | 650 | 650 | 646 | 646 | 500 | -6 | 99% | 99% | 38% | ▼▼ | 101% | 115% | 107% | 95% | 100% |
| 20241018 | 658 | 664 | 654 | 664 | 3,300 | 18 | 103% | 101% | 660% | ▲ | 100% | 111% | 105% | 98% | 103% |
| 20241021 | 660 | 661 | 660 | 661 | 300 | -3 | 100% | 100% | 9% | ▼ | 100% | 110% | 105% | 97% | 102% |
| 20241022 | 659 | 661 | 653 | 656 | 4,800 | -5 | 99% | 100% | 1600% | ▼▼ | 116% | 107% | 106% | 97% | 102% |
| 20241023 | 653 | 756 | 653 | 756 | 493,200 | 100 | 115% | 116% | 10275% | ▲ | 95% | 90% | 90% | 100% | 117% |
| 20241024 | 771 | 829 | 704 | 732 | 962,700 | -24 | 97% | 95% | 195% | ▼ | 95% | 94% | 91% | 97% | 113% |
| 20241025 | 759 | 789 | 708 | 724 | 323,400 | -8 | 99% | 95% | 34% | ▼▼ | 96% | 98% | 96% | 96% | 112% |
| 20241028 | 724 | 731 | 682 | 696 | 135,800 | -28 | 96% | 96% | 42% | ▼▼▼ | 98% | 100% | 98% | 92% | 108% |
| 20241029 | 706 | 728 | 692 | 695 | 114,700 | -1 | 100% | 98% | 84% | ▼▼▼▼ | 99% | 96% | 99% | 92% | 108% |
| 20241030 | 699 | 769 | 679 | 689 | 134,200 | -6 | 99% | 99% | 117% | ▼▼▼▼▼ | 103% | 98% | 101% | 91% | 107% |
| 20241031 | 690 | 743 | 690 | 712 | 68,700 | 23 | 103% | 103% | 51% | ▲ | 100% | 96% | 98% | 94% | 110% |
| 20241101 | 705 | 725 | 697 | 705 | 26,600 | -7 | 99% | 100% | 39% | ▼ | 94% | 96% | 96% | 93% | 109% |
| 20241105 | 712 | 716 | 661 | 670 | 29,200 | -35 | 95% | 94% | 110% | ▼▼ | 99% | 100% | 101% | 89% | 104% |
| 20241106 | 679 | 681 | 668 | 671 | 6,500 | 1 | 100% | 99% | 22% | ▲ | 100% | 100% | 102% | 89% | 104% |
| 20241107 | 670 | 688 | 666 | 673 | 10,400 | 2 | 100% | 100% | 160% | ▲▲ | 100% | 99% | 100% | 89% | 104% |
| 20241108 | 682 | 682 | 672 | 680 | 4,000 | 7 | 101% | 100% | 38% | ▲▲▲ | 101% | 102% | 102% | 90% | 105% |
| 20241111 | 673 | 700 | 673 | 678 | 6,600 | -2 | 100% | 101% | 165% | ▼ | 99% | 103% | 101% | 90% | 105% |
| 20241112 | 675 | 690 | 669 | 670 | 6,900 | -8 | 99% | 99% | 105% | ▼▼ | 98% | 103% | 102% | 89% | 104% |
| 20241113 | 672 | 672 | 656 | 660 | 8,200 | -10 | 99% | 98% | 119% | ▼▼▼ | 102% | 104% | 104% | 87% | 102% |
| 20241114 | 660 | 679 | 659 | 675 | 7,000 | 15 | 102% | 102% | 85% | ▲ | 101% | 100% | 101% | 89% | 104% |
| 20241115 | 679 | 687 | 671 | 687 | 3,300 | 12 | 102% | 101% | 47% | ▲▲ | 100% | 99% | 101% | 91% | 105% |
| 20241118 | 691 | 704 | 677 | 694 | 20,100 | 7 | 101% | 100% | 609% | ▲▲▲ | 99% | 99% | 101% | 92% | 106% |
| 20241119 | 692 | 692 | 678 | 687 | 2,900 | -7 | 99% | 99% | 14% | ▼ | 99% | 99% | 102% | 91% | 105% |
| 20241120 | 685 | 685 | 674 | 679 | 4,800 | -8 | 99% | 99% | 166% | ▼▼ | 100% | 100% | 103% | 90% | 103% |
| 20241121 | 675 | 678 | 668 | 678 | 5,100 | -1 | 100% | 100% | 106% | ▼▼▼ | 101% | 100% | 103% | 93% | 103% |
| 20241122 | 679 | 690 | 669 | 684 | 5,500 | 6 | 101% | 101% | 108% | ▲ | 99% | 100% | 102% | 94% | 104% |
| 20241125 | 685 | 688 | 677 | 679 | 3,700 | -5 | 99% | 99% | 67% | ▼ | 98% | 100% | 102% | 95% | 103% |
| 20241126 | 683 | 683 | 670 | 672 | 5,100 | -7 | 99% | 98% | 138% | ▼▼ | 100% | 102% | 104% | 94% | 102% |
| 20241127 | 670 | 670 | 670 | 670 | 300 | -2 | 100% | 100% | 6% | ▼▼▼ | 101% | 100% | 104% | 94% | 102% |
| 20241128 | 670 | 680 | 669 | 680 | 2,000 | 10 | 101% | 101% | 667% | ▲ | 101% | 100% | 103% | 96% | 103% |
| 20241129 | 676 | 683 | 675 | 683 | 2,000 | 3 | 100% | 101% | 100% | ▲▲ | 97% | 96% | 87% | 97% | 103% |
| 20241202 | 709 | 710 | 677 | 685 | 46,300 | 2 | 100% | 97% | 2315% | ▲▲▲ | 98% | 98% | 90% | 99% | 104% |
| 20241203 | 688 | 688 | 671 | 672 | 12,300 | -13 | 98% | 98% | 27% | ▼ | 99% | 100% | 91% | 97% | 102% |
| 20241204 | 681 | 681 | 670 | 672 | 2,900 | 0 | 100% | 99% | 24% | -- | 100% | 100% | 90% | 97% | 102% |
| 20241205 | 681 | 681 | 667 | 678 | 8,500 | 6 | 101% | 100% | 293% | ▲ | 100% | 103% | 91% | 98% | 103% |
| 20241206 | 668 | 671 | 663 | 668 | 4,100 | -10 | 99% | 100% | 48% | ▼ | 101% | 104% | 0% | 96% | 101% |
| 20241209 | 668 | 680 | 668 | 677 | 2,500 | 9 | 101% | 101% | 61% | ▲ | 101% | 103% | 0% | 98% | 103% |
| 20241210 | 679 | 684 | 673 | 683 | 3,700 | 6 | 101% | 101% | 148% | ▲▲ | 99% | 91% | 0% | 98% | 103% |
| 20241211 | 683 | 685 | 678 | 679 | 2,600 | -4 | 99% | 99% | 70% | ▼ | 101% | 91% | 0% | 98% | 102% |
| 20241212 | 679 | 687 | 674 | 687 | 5,500 | 8 | 101% | 101% | 212% | ▲ | 102% | 91% | 0% | 99% | 103% |
| 20241213 | 682 | 701 | 680 | 696 | 22,800 | 9 | 101% | 102% | 415% | ▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241216 | 626 | 652 | 617 | 620 | 34,300 | -76 | 89% | 99% | 150% | ▼ | 101% | 99% | 0% | 89% | 100% |
| 20241217 | 615 | 620 | 613 | 620 | 8,100 | 0 | 100% | 101% | 24% | -- | 100% | 0% | 0% | 89% | 100% |
| 20241218 | 619 | 619 | 610 | 618 | 15,300 | -2 | 100% | 100% | 189% | ▼ | 101% | 0% | 0% | 89% | 100% |
| 20241219 | 608 | 614 | 608 | 614 | 6,100 | -4 | 99% | 101% | 40% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241220 | 610 | 612 | 609 | 609 | 2,600 | -5 | 99% | 100% | 43% | ▼▼▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 73,100 | 0 | 40,600 | 0 | 32,500 |
| 2024-12-06 | 0 | 57,400 | 0 | 29,100 | 0 | 28,300 |
| 2024-11-29 | 0 | 58,000 | 0 | 31,600 | 0 | 26,400 |
| 2024-11-22 | 0 | 59,300 | 0 | 31,800 | 0 | 27,500 |
| 2024-11-15 | 0 | 51,900 | 0 | 33,200 | 0 | 18,700 |
| 2024-11-08 | 0 | 52,100 | 0 | 33,600 | 0 | 18,500 |
| 2024-11-01 | 0 | 64,800 | 0 | 34,200 | 0 | 30,600 |
| 2024-10-25 | 0 | 75,600 | 0 | 37,200 | 0 | 38,400 |
| 2024-10-18 | 0 | 62,200 | 0 | 38,400 | 0 | 23,800 |
| 2024-10-11 | 0 | 64,000 | 0 | 38,600 | 0 | 25,400 |
| 2024-10-04 | 0 | 67,900 | 0 | 38,900 | 0 | 29,000 |
| 2024-09-27 | 0 | 70,700 | 0 | 38,900 | 0 | 31,800 |
| 2024-09-20 | 0 | 70,700 | 0 | 38,900 | 0 | 31,800 |
| 2024-09-13 | 0 | 70,400 | 0 | 39,000 | 0 | 31,400 |
| 2024-09-06 | 0 | 70,700 | 0 | 39,200 | 0 | 31,500 |
| 2024-08-30 | 0 | 71,800 | 0 | 39,200 | 0 | 32,600 |
| 2024-08-23 | 0 | 75,500 | 0 | 39,400 | 0 | 36,100 |
| 2024-08-16 | 0 | 72,100 | 0 | 39,200 | 0 | 32,900 |
| 2024-08-09 | 0 | 71,600 | 0 | 39,200 | 0 | 32,400 |
| 2024-08-02 | 0 | 69,500 | 0 | 46,200 | 0 | 23,300 |
| 2024-07-26 | 0 | 71,500 | 0 | 46,300 | 0 | 25,200 |
| 2024-07-19 | 0 | 72,200 | 0 | 46,300 | 0 | 25,900 |
| 2024-07-12 | 0 | 72,900 | 0 | 46,200 | 0 | 26,700 |
| 2024-07-05 | 0 | 72,800 | 0 | 45,900 | 0 | 26,900 |
| 2024-06-28 | 0 | 73,600 | 0 | 46,000 | 0 | 27,600 |
| 2024-06-21 | 0 | 75,600 | 0 | 44,000 | 0 | 31,600 |
| 2024-06-14 | 0 | 76,400 | 0 | 44,000 | 0 | 32,400 |
| 2024-06-07 | 0 | 84,900 | 0 | 44,000 | 0 | 40,900 |
| 2024-05-31 | 0 | 85,000 | 0 | 43,800 | 0 | 41,200 |
| 2024-05-24 | 0 | 89,900 | 0 | 45,600 | 0 | 44,300 |
| 2024-05-17 | 0 | 90,600 | 0 | 45,600 | 0 | 45,000 |
| 2024-05-10 | 0 | 92,000 | 0 | 45,600 | 0 | 46,400 |
| 2024-05-02 | 0 | 94,800 | 0 | 46,600 | 0 | 48,200 |
| 2024-04-26 | 0 | 95,200 | 0 | 46,700 | 0 | 48,500 |
| 2024-04-19 | 0 | 96,900 | 0 | 46,700 | 0 | 50,200 |
| 2024-04-12 | 0 | 104,100 | 0 | 46,800 | 0 | 57,300 |
| 2024-04-05 | 0 | 103,600 | 0 | 47,000 | 0 | 56,600 |
| 2024-03-29 | 0 | 108,000 | 0 | 47,300 | 0 | 60,700 |
| 2024-03-22 | 0 | 113,400 | 0 | 47,400 | 0 | 66,000 |
| 2024-03-15 | 600 | 116,100 | 600 | 49,500 | 0 | 66,600 |
| 2024-03-08 | 0 | 119,200 | 0 | 48,800 | 0 | 70,400 |
| 2024-03-01 | 0 | 120,000 | 0 | 49,200 | 0 | 70,800 |
| 2024-02-22 | 0 | 116,800 | 0 | 48,700 | 0 | 68,100 |
| 2024-02-16 | 0 | 116,900 | 0 | 51,900 | 0 | 65,000 |
| 2024-02-09 | 0 | 117,600 | 0 | 52,100 | 0 | 65,500 |
| 2024-02-02 | 0 | 107,700 | 0 | 52,900 | 0 | 54,800 |
| 2024-01-26 | 0 | 104,800 | 0 | 52,800 | 0 | 52,000 |
| 2024-01-19 | 0 | 112,200 | 0 | 53,300 | 0 | 58,900 |
| 2024-01-12 | 0 | 117,500 | 0 | 53,400 | 0 | 64,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期通期決算短信〔日本基準〕(非連結) |
| 20241213 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期通期 決算説明資料 |
| 20241213 | 16:00 | Ｇ－ＣＩＮＣ | 連結決算開始に伴う連結業績予想の公表に関するお知らせ |
| 20241213 | 16:00 | Ｇ－ＣＩＮＣ | 定款一部変更に関するお知らせ |
| 20241129 | 16:00 | Ｇ－ＣＩＮＣ | 業績予想の上方修正に関するお知らせ |
| 20241018 | 16:00 | Ｇ－ＣＩＮＣ | 組織変更および人事異動に関するお知らせ |
| 20240913 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240913 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第３四半期 決算説明資料 |
| 20240820 | 16:00 | Ｇ－ＣＩＮＣ | （訂正）「2024年10月期第1四半期 決算説明資料」及び 「同第２四半期 決算説明資料」の一部訂正について |
| 20240816 | 16:00 | Ｇ－ＣＩＮＣ | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第２四半期 決算説明資料 |
| 20240614 | 16:00 | Ｇ－ＣＩＮＣ | 業績予想の上方修正に関するお知らせ |
| 20240517 | 16:00 | Ｇ－ＣＩＮＣ | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに 資本金の額の減少に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240314 | 16:00 | Ｇ－ＣＩＮＣ | 2024年10月期第１四半期 決算説明資料 |
| 20240126 | 16:20 | Ｇ－ＣＩＮＣ | 定款一部変更に関するお知らせ |
| 20240125 | 16:00 | Ｇ－ＣＩＮＣ | 事業計画及び成長可能性に関する事項 |
| 20240124 | 16:00 | Ｇ－ＣＩＮＣ | 支配株主等に関する事項について |
| 20240123 | 16:00 | Ｇ－ＣＩＮＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240109 | 16:00 | Ｇ－ＣＩＮＣ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4378 | 2 | IRについてのお問い合わせ | IR情報 | 株式会社CINC | 2024-06-18 13:23:10 |
| 4378 | 2 | 電子公告 | IR情報 | 株式会社CINC | 2024-06-18 13:23:08 |
| 4378 | 2 | 免責事項 | IR情報 | 株式会社CINC | 2024-06-18 13:23:06 |
| 4378 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社CINC | 2024-06-18 13:23:04 |
| 4378 | 2 | FAQ | IR情報 | 株式会社CINC | 2024-06-18 13:23:02 |
| 4378 | 2 | IRカレンダー | IR情報 | 株式会社CINC | 2024-06-18 13:23:01 |
| 4378 | 2 | 株価情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:59 |
| 4378 | 2 | 株式基本情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:57 |
| 4378 | 2 | 適時開示情報 | IR情報 | 株式会社CINC | 2024-06-18 13:22:55 |
| 4378 | 2 | その他IR資料 | IR情報 | 株式会社CINC | 2024-06-18 13:22:53 |