| 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 | 983 | 998 | 980 | 981 | 3,400 | -17 | 98% | 100% | 227% | ▼▼ | 102% | 102% | 102% | 96% | 100% |
| 20240925 | 980 | 999 | 980 | 999 | 2,800 | 18 | 102% | 102% | 82% | ▲ | 99% | 100% | 98% | 98% | 102% |
| 20240926 | 1,000 | 1,007 | 975 | 988 | 4,200 | -11 | 99% | 99% | 150% | ▼ | 101% | 99% | 99% | 97% | 101% |
| 20240927 | 991 | 1,000 | 977 | 998 | 2,800 | 10 | 101% | 101% | 67% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20240930 | 990 | 999 | 971 | 999 | 3,400 | 1 | 100% | 101% | 121% | ▲▲ | 101% | 101% | 99% | 98% | 102% |
| 20241001 | 986 | 998 | 985 | 998 | 3,400 | -1 | 100% | 101% | 100% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241002 | 983 | 995 | 975 | 985 | 3,100 | -13 | 99% | 100% | 91% | ▼▼ | 99% | 100% | 95% | 97% | 101% |
| 20241003 | 997 | 997 | 971 | 985 | 2,100 | 0 | 100% | 99% | 68% | -- | 101% | 102% | 97% | 97% | 101% |
| 20241004 | 980 | 995 | 980 | 993 | 1,200 | 8 | 101% | 101% | 57% | ▲ | 99% | 99% | 96% | 98% | 101% |
| 20241007 | 985 | 985 | 975 | 975 | 5,000 | -18 | 98% | 99% | 417% | ▼ | 99% | 100% | 97% | 96% | 100% |
| 20241008 | 976 | 980 | 964 | 966 | 1,000 | -9 | 99% | 99% | 20% | ▼▼ | 101% | 99% | 96% | 95% | 100% |
| 20241009 | 987 | 998 | 985 | 998 | 6,500 | 32 | 103% | 101% | 650% | ▲ | 98% | 98% | 95% | 99% | 103% |
| 20241010 | 997 | 997 | 970 | 973 | 2,500 | -25 | 97% | 98% | 38% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241011 | 990 | 1,005 | 980 | 980 | 6,000 | 7 | 101% | 99% | 240% | ▲ | 100% | 98% | 101% | 97% | 101% |
| 20241015 | 973 | 989 | 973 | 975 | 3,200 | -5 | 99% | 100% | 53% | ▼ | 101% | 96% | 101% | 96% | 101% |
| 20241016 | 971 | 985 | 970 | 977 | 1,800 | 2 | 100% | 101% | 56% | ▲ | 100% | 95% | 103% | 96% | 101% |
| 20241017 | 975 | 981 | 972 | 975 | 900 | -2 | 100% | 100% | 50% | ▼ | 99% | 96% | 105% | 96% | 101% |
| 20241018 | 955 | 955 | 941 | 950 | 8,000 | -25 | 97% | 99% | 889% | ▼▼ | 99% | 96% | 106% | 94% | 100% |
| 20241021 | 950 | 950 | 936 | 936 | 4,800 | -14 | 99% | 99% | 60% | ▼▼▼ | 99% | 97% | 107% | 94% | 100% |
| 20241022 | 935 | 951 | 920 | 924 | 5,400 | -12 | 99% | 99% | 113% | ▼▼▼▼ | 98% | 100% | 108% | 92% | 100% |
| 20241023 | 926 | 929 | 912 | 912 | 4,300 | -12 | 99% | 98% | 80% | ▼▼▼▼▼ | 100% | 103% | 110% | 91% | 100% |
| 20241024 | 910 | 929 | 902 | 914 | 3,500 | 2 | 100% | 100% | 81% | ▲ | 97% | 104% | 111% | 91% | 100% |
| 20241025 | 907 | 907 | 869 | 881 | 7,300 | -33 | 96% | 97% | 209% | ▼ | 108% | 113% | 120% | 88% | 100% |
| 20241028 | 836 | 905 | 836 | 904 | 8,800 | 23 | 103% | 108% | 121% | ▲ | 101% | 103% | 109% | 90% | 103% |
| 20241029 | 919 | 924 | 913 | 924 | 3,100 | 20 | 102% | 101% | 35% | ▲▲ | 101% | 102% | 108% | 93% | 105% |
| 20241030 | 930 | 950 | 925 | 940 | 6,500 | 16 | 102% | 101% | 210% | ▲▲▲ | 99% | 101% | 94% | 94% | 107% |
| 20241031 | 940 | 948 | 931 | 935 | 1,300 | -5 | 99% | 99% | 20% | ▼ | 100% | 99% | 89% | 94% | 106% |
| 20241101 | 947 | 958 | 915 | 946 | 3,300 | 11 | 101% | 100% | 254% | ▲ | 103% | 106% | 92% | 95% | 107% |
| 20241105 | 916 | 939 | 915 | 939 | 1,400 | -7 | 99% | 103% | 42% | ▼ | 101% | 104% | 89% | 94% | 107% |
| 20241106 | 939 | 949 | 938 | 945 | 1,300 | 6 | 101% | 101% | 93% | ▲ | 100% | 105% | 90% | 95% | 107% |
| 20241107 | 930 | 950 | 930 | 934 | 2,000 | -11 | 99% | 100% | 154% | ▼ | 102% | 109% | 91% | 94% | 106% |
| 20241108 | 919 | 941 | 914 | 941 | 3,000 | 7 | 101% | 102% | 150% | ▲ | 103% | 107% | 89% | 96% | 107% |
| 20241111 | 941 | 973 | 926 | 969 | 4,600 | 28 | 103% | 103% | 153% | ▲▲ | 99% | 90% | 93% | 99% | 110% |
| 20241112 | 984 | 985 | 970 | 978 | 4,300 | 9 | 101% | 99% | 93% | ▲▲▲ | 100% | 86% | 94% | 100% | 111% |
| 20241113 | 980 | 981 | 978 | 978 | 5,800 | 0 | 100% | 100% | 135% | -- | 103% | 87% | 94% | 100% | 111% |
| 20241114 | 972 | 1,006 | 972 | 1,003 | 8,400 | 25 | 103% | 103% | 145% | ▲ | 98% | 92% | 102% | 100% | 114% |
| 20241115 | 903 | 913 | 853 | 888 | 20,100 | -115 | 89% | 98% | 239% | ▼ | 95% | 95% | 104% | 89% | 101% |
| 20241118 | 881 | 881 | 823 | 834 | 20,000 | -54 | 94% | 95% | 100% | ▼▼ | 100% | 100% | 109% | 83% | 100% |
| 20241119 | 838 | 862 | 838 | 841 | 3,100 | 7 | 101% | 100% | 16% | ▲ | 98% | 98% | 108% | 84% | 101% |
| 20241120 | 850 | 850 | 833 | 833 | 4,400 | -8 | 99% | 98% | 142% | ▼ | 100% | 99% | 110% | 83% | 100% |
| 20241121 | 832 | 835 | 827 | 831 | 4,700 | -2 | 100% | 100% | 107% | ▼▼ | 101% | 99% | 110% | 83% | 100% |
| 20241122 | 830 | 840 | 828 | 839 | 5,300 | 8 | 101% | 101% | 113% | ▲ | 101% | 97% | 110% | 84% | 101% |
| 20241125 | 830 | 838 | 827 | 835 | 6,600 | -4 | 100% | 101% | 125% | ▼ | 99% | 96% | 110% | 83% | 100% |
| 20241126 | 834 | 835 | 821 | 827 | 4,800 | -8 | 99% | 99% | 73% | ▼▼ | 99% | 93% | 105% | 82% | 100% |
| 20241127 | 827 | 832 | 802 | 818 | 6,100 | -9 | 99% | 99% | 127% | ▼▼▼ | 98% | 94% | 106% | 82% | 100% |
| 20241128 | 818 | 824 | 800 | 805 | 4,900 | -13 | 98% | 98% | 80% | ▼▼▼▼ | 100% | 95% | 108% | 80% | 100% |
| 20241129 | 803 | 815 | 796 | 802 | 10,100 | -3 | 100% | 100% | 206% | ▼▼▼▼▼ | 97% | 103% | 109% | 80% | 100% |
| 20241202 | 787 | 800 | 760 | 762 | 22,100 | -40 | 95% | 97% | 219% | ▼▼▼▼▼▼ | 101% | 120% | 112% | 76% | 100% |
| 20241203 | 765 | 770 | 758 | 770 | 6,500 | 8 | 101% | 101% | 29% | ▲ | 98% | 120% | 111% | 77% | 101% |
| 20241204 | 765 | 765 | 750 | 750 | 10,000 | -20 | 97% | 98% | 154% | ▼ | 102% | 122% | 113% | 75% | 100% |
| 20241205 | 750 | 762 | 750 | 762 | 6,700 | 12 | 102% | 102% | 67% | ▲ | 105% | 110% | 110% | 76% | 102% |
| 20241206 | 771 | 813 | 765 | 811 | 18,100 | 49 | 106% | 105% | 270% | ▲▲ | 113% | 107% | 0% | 81% | 108% |
| 20241209 | 812 | 939 | 811 | 917 | 29,700 | 106 | 113% | 113% | 164% | ▲▲▲ | 100% | 94% | 0% | 91% | 122% |
| 20241210 | 917 | 917 | 891 | 917 | 20,400 | 0 | 100% | 100% | 69% | -- | 93% | 93% | 0% | 91% | 122% |
| 20241211 | 917 | 944 | 840 | 850 | 30,800 | -67 | 93% | 93% | 151% | ▼ | 99% | 101% | 0% | 85% | 113% |
| 20241212 | 850 | 850 | 811 | 845 | 12,300 | -5 | 99% | 99% | 40% | ▼▼ | 101% | 99% | 0% | 92% | 113% |
| 20241213 | 858 | 871 | 849 | 865 | 8,300 | 20 | 102% | 101% | 67% | ▲ | 92% | 96% | 0% | 94% | 115% |
| 20241216 | 877 | 877 | 803 | 809 | 11,100 | -56 | 94% | 92% | 134% | ▼ | 105% | 104% | 0% | 88% | 108% |
| 20241217 | 815 | 864 | 815 | 857 | 6,300 | 48 | 106% | 105% | 57% | ▲ | 102% | 0% | 0% | 93% | 114% |
| 20241218 | 834 | 854 | 830 | 850 | 3,700 | -7 | 99% | 102% | 59% | ▼ | 100% | 0% | 0% | 93% | 113% |
| 20241219 | 835 | 850 | 832 | 834 | 1,500 | -16 | 98% | 100% | 41% | ▼▼ | 101% | 0% | 0% | 91% | 111% |
| 20241220 | 834 | 849 | 834 | 846 | 1,200 | 12 | 101% | 101% | 80% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,800 | 150,700 | 0 | 116,600 | 6,800 | 34,100 |
| 2024-12-06 | 5,700 | 149,500 | 0 | 117,700 | 5,700 | 31,800 |
| 2024-11-29 | 4,600 | 143,500 | 0 | 116,200 | 4,600 | 27,300 |
| 2024-11-22 | 4,100 | 144,300 | 0 | 115,600 | 4,100 | 28,700 |
| 2024-11-15 | 2,900 | 145,300 | 0 | 119,000 | 2,900 | 26,300 |
| 2024-11-08 | 3,200 | 143,700 | 0 | 115,400 | 3,200 | 28,300 |
| 2024-11-01 | 3,200 | 143,700 | 0 | 115,100 | 3,200 | 28,600 |
| 2024-10-25 | 100 | 141,300 | 0 | 112,400 | 100 | 28,900 |
| 2024-10-18 | 300 | 134,800 | 0 | 108,900 | 300 | 25,900 |
| 2024-10-11 | 400 | 133,900 | 0 | 110,800 | 400 | 23,100 |
| 2024-10-04 | 400 | 127,400 | 0 | 106,600 | 400 | 20,800 |
| 2024-09-27 | 600 | 130,500 | 0 | 105,900 | 600 | 24,600 |
| 2024-09-20 | 1,000 | 131,300 | 0 | 106,600 | 1,000 | 24,700 |
| 2024-09-13 | 1,000 | 131,600 | 0 | 107,000 | 1,000 | 24,600 |
| 2024-09-06 | 1,700 | 132,700 | 0 | 107,200 | 1,700 | 25,500 |
| 2024-08-30 | 1,300 | 147,300 | 0 | 120,600 | 1,300 | 26,700 |
| 2024-08-23 | 1,200 | 149,400 | 0 | 120,800 | 1,200 | 28,600 |
| 2024-08-16 | 1,400 | 146,700 | 0 | 118,300 | 1,400 | 28,400 |
| 2024-08-09 | 500 | 139,700 | 0 | 108,800 | 500 | 30,900 |
| 2024-08-02 | 500 | 160,100 | 0 | 113,900 | 500 | 46,200 |
| 2024-07-26 | 700 | 161,300 | 0 | 115,800 | 700 | 45,500 |
| 2024-07-19 | 900 | 164,000 | 0 | 116,100 | 900 | 47,900 |
| 2024-07-12 | 900 | 163,200 | 0 | 113,500 | 900 | 49,700 |
| 2024-07-05 | 700 | 161,800 | 0 | 111,500 | 700 | 50,300 |
| 2024-06-28 | 1,300 | 159,300 | 0 | 108,600 | 1,300 | 50,700 |
| 2024-06-21 | 1,500 | 152,400 | 0 | 104,400 | 1,500 | 48,000 |
| 2024-06-14 | 1,400 | 153,000 | 0 | 102,900 | 1,400 | 50,100 |
| 2024-06-07 | 1,400 | 152,900 | 0 | 103,300 | 1,400 | 49,600 |
| 2024-05-31 | 1,600 | 157,600 | 0 | 108,000 | 1,600 | 49,600 |
| 2024-05-24 | 1,600 | 165,100 | 0 | 111,600 | 1,600 | 53,500 |
| 2024-05-17 | 2,400 | 168,800 | 0 | 112,600 | 2,400 | 56,200 |
| 2024-05-10 | 1,900 | 160,300 | 0 | 107,200 | 1,900 | 53,100 |
| 2024-05-02 | 2,000 | 158,100 | 0 | 107,100 | 2,000 | 51,000 |
| 2024-04-26 | 2,100 | 158,500 | 0 | 109,000 | 2,100 | 49,500 |
| 2024-04-19 | 2,400 | 169,400 | 0 | 108,900 | 2,400 | 60,500 |
| 2024-04-12 | 3,800 | 165,100 | 0 | 112,400 | 3,800 | 52,700 |
| 2024-04-05 | 7,800 | 178,100 | 0 | 118,800 | 7,800 | 59,300 |
| 2024-03-29 | 10,400 | 169,200 | 0 | 116,000 | 10,400 | 53,200 |
| 2024-03-22 | 7,700 | 172,100 | 0 | 114,600 | 7,700 | 57,500 |
| 2024-03-15 | 5,500 | 179,200 | 0 | 115,700 | 5,500 | 63,500 |
| 2024-03-08 | 9,200 | 161,200 | 0 | 112,200 | 9,200 | 49,000 |
| 2024-03-01 | 12,200 | 186,400 | 0 | 116,400 | 12,200 | 70,000 |
| 2024-02-22 | 6,700 | 203,200 | 0 | 148,100 | 6,700 | 55,100 |
| 2024-02-16 | 21,000 | 197,600 | 0 | 151,600 | 21,000 | 46,000 |
| 2024-02-09 | 2,600 | 167,200 | 200 | 130,800 | 2,400 | 36,400 |
| 2024-02-02 | 2,500 | 193,900 | 0 | 164,800 | 2,500 | 29,100 |
| 2024-01-26 | 1,100 | 188,900 | 0 | 160,900 | 1,100 | 28,000 |
| 2024-01-19 | 900 | 196,300 | 0 | 165,100 | 900 | 31,200 |
| 2024-01-12 | 900 | 194,600 | 0 | 161,900 | 900 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 08:00 | Ｇ－シノプス | 業績予想の修正に関するお知らせ |
| 20241129 | 08:00 | Ｇ－シノプス | 業績予想の修正に関する補足説明資料 |
| 20240814 | 15:00 | Ｇ－シノプス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－シノプス | 2024年12月期第2四半期決算説明資料 |
| 20240221 | 15:00 | Ｇ－シノプス | 事業計画及び成長可能性に関する事項 |
| 20240221 | 15:00 | Ｇ－シノプス | 取締役候補者の選任に関するお知らせ |
| 20240221 | 15:00 | Ｇ－シノプス | 本社移転に関するお知らせ |
| 20240213 | 15:00 | Ｇ－シノプス | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－シノプス | 2023年12月期通期決算説明資料 |
| 20240213 | 15:00 | Ｇ－シノプス | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4428 | 1 | 株式会社シノプス | 2024-12-22 07:27:32 |
| 4428 | 2 | アドバイザーナビ株式会社の投資家情報メディアに代表の南谷のインタビューが掲載されました – 株式会社シノプス | 2024-07-12 18:30:26 |
| 4428 | 2 | 株主総会 – 株式会社シノプス | 2024-06-19 12:52:42 |
| 4428 | 2 | 株式情報 – 株式会社シノプス | 2024-06-19 12:52:41 |
| 4428 | 2 | IR資料 – 株式会社シノプス | 2024-06-19 12:52:39 |
| 4428 | 2 | 有価証券報告書 – 株式会社シノプス | 2024-06-19 12:52:37 |
| 4428 | 2 | 決算説明資料 – 株式会社シノプス | 2024-06-19 12:52:35 |
| 4428 | 2 | 決算短信 – 株式会社シノプス | 2024-06-19 12:52:34 |
| 4428 | 2 | ディスクロージャーポリシー – 株式会社シノプス | 2024-06-19 12:52:32 |
| 4428 | 2 | 株主・投資家の皆様へ – 株式会社シノプス | 2024-06-19 12:52:30 |