| 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 | 1,232 | 1,232 | 1,227 | 1,228 | 800 | 5 | 100% | 100% | 27% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20250121 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 0 | 100% | 100% | 13% | -- | 101% | 99% | 103% | 98% | 101% |
| 20250122 | 1,230 | 1,244 | 1,230 | 1,244 | 2,500 | 16 | 101% | 101% | 2500% | ▲ | 100% | 97% | 102% | 100% | 102% |
| 20250123 | 1,241 | 1,241 | 1,241 | 1,241 | 300 | -3 | 100% | 100% | 12% | ▼ | 100% | 97% | 102% | 99% | 102% |
| 20250124 | 1,245 | 1,246 | 1,240 | 1,240 | 1,200 | -1 | 100% | 100% | 400% | ▼▼ | 98% | 98% | 103% | 99% | 102% |
| 20250127 | 1,234 | 1,234 | 1,206 | 1,215 | 3,300 | -25 | 98% | 98% | 275% | ▼▼▼ | 99% | 99% | 104% | 97% | 100% |
| 20250128 | 1,215 | 1,220 | 1,206 | 1,208 | 6,100 | -7 | 99% | 99% | 185% | ▼▼▼▼ | 99% | 99% | 103% | 97% | 100% |
| 20250129 | 1,220 | 1,220 | 1,208 | 1,209 | 1,800 | 1 | 100% | 99% | 30% | ▲ | 100% | 99% | 103% | 97% | 100% |
| 20250130 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 104% | 97% | 100% |
| 20250131 | 1,201 | 1,208 | 1,201 | 1,207 | 1,200 | -3 | 100% | 100% | 171% | ▼ | 100% | 103% | 104% | 97% | 100% |
| 20250203 | 1,204 | 1,222 | 1,204 | 1,204 | 1,000 | -3 | 100% | 100% | 83% | ▼▼ | 100% | 106% | 104% | 97% | 100% |
| 20250204 | 1,200 | 1,204 | 1,192 | 1,198 | 1,800 | -6 | 100% | 100% | 180% | ▼▼▼ | 100% | 106% | 105% | 96% | 100% |
| 20250205 | 1,195 | 1,204 | 1,191 | 1,196 | 800 | -2 | 100% | 100% | 44% | ▼▼▼▼ | 100% | 105% | 104% | 96% | 100% |
| 20250206 | 1,196 | 1,198 | 1,193 | 1,194 | 2,100 | -2 | 100% | 100% | 263% | ▼▼▼▼▼ | 103% | 105% | 104% | 96% | 100% |
| 20250207 | 1,195 | 1,235 | 1,140 | 1,235 | 8,500 | 41 | 103% | 103% | 405% | ▲ | 102% | 100% | 100% | 99% | 103% |
| 20250210 | 1,250 | 1,270 | 1,250 | 1,269 | 3,000 | 34 | 103% | 102% | 35% | ▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20250212 | 1,269 | 1,269 | 1,252 | 1,255 | 800 | -14 | 99% | 99% | 27% | ▼ | 100% | 99% | 99% | 99% | 105% |
| 20250213 | 1,256 | 1,270 | 1,256 | 1,260 | 1,600 | 5 | 100% | 100% | 200% | ▲ | 99% | 99% | 103% | 99% | 106% |
| 20250214 | 1,260 | 1,260 | 1,250 | 1,250 | 1,400 | -10 | 99% | 99% | 88% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20250217 | 1,247 | 1,255 | 1,242 | 1,242 | 1,900 | -8 | 99% | 100% | 136% | ▼▼ | 101% | 101% | 105% | 98% | 104% |
| 20250218 | 1,236 | 1,249 | 1,235 | 1,249 | 4,100 | 7 | 101% | 101% | 216% | ▲ | 100% | 99% | 104% | 98% | 105% |
| 20250219 | 1,249 | 1,259 | 1,248 | 1,248 | 5,700 | -1 | 100% | 100% | 139% | ▼ | 100% | 100% | 104% | 98% | 105% |
| 20250220 | 1,249 | 1,249 | 1,248 | 1,248 | 3,000 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 104% | 98% | 105% |
| 20250225 | 1,255 | 1,255 | 1,249 | 1,249 | 6,500 | 1 | 100% | 100% | 217% | ▲ | 99% | 99% | 104% | 98% | 105% |
| 20250226 | 1,248 | 1,248 | 1,225 | 1,230 | 2,100 | -19 | 98% | 99% | 32% | ▼ | 99% | 98% | 104% | 97% | 103% |
| 20250227 | 1,249 | 1,249 | 1,232 | 1,232 | 500 | 2 | 100% | 99% | 24% | ▲ | 101% | 100% | 106% | 97% | 103% |
| 20250228 | 1,230 | 1,247 | 1,230 | 1,247 | 1,500 | 15 | 101% | 101% | 300% | ▲▲ | 100% | 100% | 105% | 98% | 104% |
| 20250303 | 1,238 | 1,238 | 1,234 | 1,234 | 700 | -13 | 99% | 100% | 47% | ▼ | 99% | 101% | 104% | 97% | 103% |
| 20250304 | 1,234 | 1,234 | 1,227 | 1,227 | 900 | -7 | 99% | 99% | 129% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20250305 | 1,227 | 1,230 | 1,225 | 1,225 | 2,000 | -2 | 100% | 100% | 222% | ▼▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20250306 | 1,233 | 1,233 | 1,233 | 1,233 | 200 | 8 | 101% | 100% | 10% | ▲ | 100% | 99% | 103% | 97% | 103% |
| 20250307 | 1,236 | 1,236 | 1,231 | 1,235 | 2,900 | 2 | 100% | 100% | 1450% | ▲▲ | 101% | 99% | 103% | 97% | 103% |
| 20250310 | 1,235 | 1,246 | 1,235 | 1,246 | 600 | 11 | 101% | 101% | 21% | ▲▲▲ | 99% | 105% | 103% | 98% | 104% |
| 20250311 | 1,237 | 1,243 | 1,225 | 1,225 | 1,500 | -21 | 98% | 99% | 250% | ▼ | 100% | 106% | 104% | 97% | 100% |
| 20250312 | 1,227 | 1,237 | 1,227 | 1,228 | 400 | 3 | 100% | 100% | 27% | ▲ | 100% | 103% | 103% | 97% | 100% |
| 20250313 | 1,229 | 1,229 | 1,228 | 1,228 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 104% | 102% | 97% | 100% |
| 20250314 | 1,232 | 1,232 | 1,228 | 1,228 | 200 | 0 | 100% | 100% | 67% | -- | 106% | 104% | 101% | 97% | 100% |
| 20250317 | 1,229 | 1,300 | 1,229 | 1,300 | 2,500 | 72 | 106% | 106% | 1250% | ▲ | 100% | 100% | 97% | 100% | 106% |
| 20250318 | 1,270 | 1,279 | 1,251 | 1,265 | 1,100 | -35 | 97% | 100% | 44% | ▼ | 100% | 101% | 96% | 97% | 103% |
| 20250319 | 1,260 | 1,266 | 1,258 | 1,260 | 1,500 | -5 | 100% | 100% | 136% | ▼▼ | 101% | 100% | 95% | 97% | 103% |
| 20250321 | 1,265 | 1,280 | 1,250 | 1,280 | 3,500 | 20 | 102% | 101% | 233% | ▲ | 100% | 100% | 94% | 98% | 104% |
| 20250324 | 1,273 | 1,273 | 1,271 | 1,271 | 1,300 | -9 | 99% | 100% | 37% | ▼ | 100% | 100% | 94% | 98% | 104% |
| 20250325 | 1,272 | 1,272 | 1,261 | 1,270 | 900 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 100% | 95% | 98% | 104% |
| 20250326 | 1,266 | 1,266 | 1,266 | 1,266 | 100 | -4 | 100% | 100% | 11% | ▼▼▼ | 100% | 98% | 94% | 97% | 103% |
| 20250327 | 1,271 | 1,271 | 1,263 | 1,265 | 700 | -1 | 100% | 100% | 700% | ▼▼▼▼ | 101% | 97% | 95% | 97% | 103% |
| 20250328 | 1,265 | 1,272 | 1,265 | 1,272 | 3,400 | 7 | 101% | 101% | 486% | ▲ | 99% | 95% | 94% | 98% | 104% |
| 20250331 | 1,279 | 1,279 | 1,260 | 1,260 | 4,800 | -12 | 99% | 99% | 141% | ▼ | 98% | 93% | 95% | 97% | 103% |
| 20250401 | 1,260 | 1,260 | 1,240 | 1,240 | 1,400 | -20 | 98% | 98% | 29% | ▼▼ | 99% | 94% | 96% | 95% | 101% |
| 20250402 | 1,240 | 1,240 | 1,230 | 1,230 | 1,300 | -10 | 99% | 99% | 93% | ▼▼▼ | 99% | 97% | 98% | 95% | 100% |
| 20250403 | 1,220 | 1,220 | 1,178 | 1,210 | 8,100 | -20 | 98% | 99% | 623% | ▼▼▼▼ | 98% | 99% | 0% | 93% | 100% |
| 20250404 | 1,200 | 1,208 | 1,150 | 1,177 | 4,500 | -33 | 97% | 98% | 56% | ▼▼▼▼▼ | 101% | 105% | 0% | 91% | 100% |
| 20250408 | 1,138 | 1,177 | 1,138 | 1,150 | 3,200 | -27 | 98% | 101% | 71% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 88% | 100% |
| 20250409 | 1,166 | 1,167 | 1,166 | 1,167 | 600 | 17 | 101% | 100% | 19% | ▲ | 99% | 100% | 0% | 90% | 101% |
| 20250410 | 1,196 | 1,200 | 1,180 | 1,185 | 1,700 | 18 | 102% | 99% | 283% | ▲▲ | 99% | 101% | 0% | 91% | 103% |
| 20250411 | 1,181 | 1,181 | 1,150 | 1,166 | 1,800 | -19 | 98% | 99% | 106% | ▼ | 102% | 101% | 0% | 90% | 101% |
| 20250414 | 1,178 | 1,200 | 1,178 | 1,200 | 600 | 34 | 103% | 102% | 33% | ▲ | 100% | 99% | 0% | 92% | 104% |
| 20250415 | 1,201 | 1,201 | 1,200 | 1,200 | 900 | 0 | 100% | 100% | 150% | -- | 99% | 0% | 0% | 92% | 104% |
| 20250416 | 1,200 | 1,200 | 1,190 | 1,190 | 200 | -10 | 99% | 99% | 22% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250417 | 1,190 | 1,190 | 1,185 | 1,185 | 2,000 | -5 | 100% | 100% | 1000% | ▼▼ | 101% | 0% | 0% | 93% | 103% |
| 20250418 | 1,185 | 1,199 | 1,185 | 1,192 | 1,000 | 7 | 101% | 101% | 50% | ▲ | % | % | % | 93% | 104% |
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 | 26,300 | 0 | 19,800 | 0 | 6,500 |
| 2025-04-04 | 0 | 26,800 | 0 | 19,700 | 0 | 7,100 |
| 2025-03-28 | 0 | 28,500 | 0 | 20,400 | 0 | 8,100 |
| 2025-03-21 | 0 | 30,700 | 0 | 20,500 | 0 | 10,200 |
| 2025-03-14 | 0 | 28,400 | 0 | 18,500 | 0 | 9,900 |
| 2025-03-07 | 0 | 28,900 | 0 | 18,700 | 0 | 10,200 |
| 2025-02-28 | 0 | 28,400 | 0 | 18,600 | 0 | 9,800 |
| 2025-02-21 | 0 | 26,000 | 0 | 19,700 | 0 | 6,300 |
| 2025-02-14 | 0 | 25,700 | 0 | 19,100 | 0 | 6,600 |
| 2025-02-07 | 0 | 24,700 | 0 | 18,500 | 0 | 6,200 |
| 2025-01-31 | 0 | 24,400 | 0 | 17,400 | 0 | 7,000 |
| 2025-01-24 | 0 | 23,700 | 0 | 17,200 | 0 | 6,500 |
| 2025-01-17 | 0 | 23,800 | 0 | 17,300 | 0 | 6,500 |
| 2025-01-10 | 0 | 24,100 | 0 | 17,600 | 0 | 6,500 |
| 2024-12-27 | 0 | 26,300 | 0 | 17,600 | 0 | 8,700 |
| 2024-12-20 | 0 | 26,300 | 0 | 17,600 | 0 | 8,700 |
| 2024-12-13 | 0 | 30,200 | 0 | 17,700 | 0 | 12,500 |
| 2024-12-06 | 0 | 31,000 | 0 | 17,700 | 0 | 13,300 |
| 2024-11-29 | 0 | 30,000 | 0 | 17,000 | 0 | 13,000 |
| 2024-11-22 | 0 | 30,100 | 0 | 17,000 | 0 | 13,100 |
| 2024-11-15 | 0 | 28,400 | 0 | 17,000 | 0 | 11,400 |
| 2024-11-08 | 0 | 29,200 | 0 | 17,500 | 0 | 11,700 |
| 2024-11-01 | 0 | 29,900 | 0 | 17,800 | 0 | 12,100 |
| 2024-10-25 | 0 | 30,100 | 0 | 18,000 | 0 | 12,100 |
| 2024-10-18 | 0 | 30,300 | 0 | 18,100 | 0 | 12,200 |
| 2024-10-11 | 0 | 30,500 | 0 | 18,500 | 0 | 12,000 |
| 2024-10-04 | 0 | 30,600 | 0 | 17,200 | 0 | 13,400 |
| 2024-09-27 | 0 | 31,700 | 0 | 17,600 | 0 | 14,100 |
| 2024-09-20 | 0 | 30,300 | 0 | 17,500 | 0 | 12,800 |
| 2024-09-13 | 0 | 30,000 | 0 | 17,100 | 0 | 12,900 |
| 2024-09-06 | 0 | 31,300 | 0 | 17,400 | 0 | 13,900 |
| 2024-08-30 | 0 | 31,900 | 0 | 17,200 | 0 | 14,700 |
| 2024-08-23 | 0 | 30,400 | 0 | 17,600 | 0 | 12,800 |
| 2024-08-16 | 0 | 30,000 | 0 | 17,400 | 0 | 12,600 |
| 2024-08-09 | 0 | 28,900 | 0 | 17,100 | 0 | 11,800 |
| 2024-08-02 | 0 | 28,000 | 0 | 17,800 | 0 | 10,200 |
| 2024-07-26 | 0 | 27,400 | 0 | 17,800 | 0 | 9,600 |
| 2024-07-19 | 0 | 28,700 | 0 | 17,200 | 0 | 11,500 |
| 2024-07-12 | 0 | 28,600 | 0 | 16,900 | 0 | 11,700 |
| 2024-07-05 | 0 | 31,900 | 0 | 17,000 | 0 | 14,900 |
| 2024-06-28 | 0 | 32,300 | 0 | 17,200 | 0 | 15,100 |
| 2024-06-21 | 0 | 33,500 | 0 | 17,600 | 0 | 15,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 15:00 | ＳＨＩＮＰＯ | 2025年６月期 第２四半期（中間期）決算短信 [日本基準]（連結） |
| 20241105 | 10:00 | ＳＨＩＮＰＯ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241101 | 16:00 | ＳＨＩＮＰＯ | 2025年６月期 第１四半期決算短信 [日本基準]（連結） |
| 20241101 | 16:00 | ＳＨＩＮＰＯ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240927 | 10:00 | ＳＨＩＮＰＯ | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 剰余金の配当（増配）に関するお知らせ |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 決算短信［日本基準］（連結） |
| 20240802 | 15:00 | ＳＨＩＮＰＯ | 中期経営計画策定に関するお知らせ |
| 20240502 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 第３四半期決算短信 [日本基準]（連結） |
| 20240202 | 15:00 | ＳＨＩＮＰＯ | 2024年６月期 第２四半期決算短信 [日本基準]（連結） |
| 20240115 | 15:00 | ＳＨＩＮＰＯ | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6QZ | 350 | 2024-08-15 17:03 | シンポ株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |