| 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 | 1,402 | 1,412 | 1,399 | 1,399 | 4,200 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 95% | 99% | 100% |
| 20240726 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 95% | 99% | 100% |
| 20240729 | 1,400 | 1,406 | 1,400 | 1,400 | 4,400 | 0 | 100% | 100% | 275% | -- | 100% | 99% | 95% | 99% | 100% |
| 20240730 | 1,400 | 1,405 | 1,399 | 1,399 | 900 | -1 | 100% | 100% | 20% | ▼ | 100% | 88% | 95% | 99% | 100% |
| 20240731 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 3 | 100% | 100% | 11% | ▲ | 100% | 91% | 95% | 99% | 100% |
| 20240801 | 1,403 | 1,405 | 1,400 | 1,400 | 2,700 | -2 | 100% | 100% | 2700% | ▼ | 99% | 92% | 96% | 99% | 100% |
| 20240802 | 1,396 | 1,399 | 1,300 | 1,380 | 5,200 | -20 | 99% | 99% | 193% | ▼ | 88% | 94% | 97% | 98% | 100% |
| 20240805 | 1,370 | 1,370 | 1,200 | 1,200 | 9,000 | -180 | 87% | 88% | 173% | ▼ | 99% | 100% | 107% | 85% | 100% |
| 20240806 | 1,251 | 1,320 | 1,210 | 1,239 | 7,200 | 39 | 103% | 99% | 80% | ▲ | 105% | 104% | 110% | 88% | 103% |
| 20240807 | 1,209 | 1,278 | 1,200 | 1,275 | 7,700 | 36 | 103% | 105% | 107% | ▲ | 100% | 98% | 104% | 90% | 106% |
| 20240808 | 1,284 | 1,285 | 1,284 | 1,285 | 1,100 | 10 | 101% | 100% | 14% | ▲ | 98% | 102% | 104% | 91% | 107% |
| 20240809 | 1,285 | 1,285 | 1,253 | 1,253 | 2,200 | -32 | 98% | 98% | 200% | ▼ | 100% | 106% | 106% | 89% | 104% |
| 20240813 | 1,253 | 1,289 | 1,252 | 1,252 | 9,100 | -1 | 100% | 100% | 414% | ▼▼ | 101% | 107% | 107% | 89% | 104% |
| 20240814 | 1,251 | 1,259 | 1,250 | 1,259 | 1,700 | 7 | 101% | 101% | 19% | ▲ | 100% | 106% | 106% | 89% | 105% |
| 20240815 | 1,259 | 1,270 | 1,258 | 1,258 | 2,700 | -1 | 100% | 100% | 159% | ▼ | 100% | 102% | 102% | 89% | 105% |
| 20240816 | 1,306 | 1,336 | 1,291 | 1,308 | 4,700 | 50 | 104% | 100% | 174% | ▲ | 100% | 99% | 99% | 93% | 109% |
| 20240819 | 1,337 | 1,337 | 1,307 | 1,332 | 3,700 | 24 | 102% | 100% | 79% | ▲▲ | 100% | 98% | 99% | 95% | 111% |
| 20240820 | 1,337 | 1,337 | 1,323 | 1,334 | 1,300 | 2 | 100% | 100% | 35% | ▲▲▲ | 100% | 100% | 99% | 95% | 111% |
| 20240821 | 1,327 | 1,333 | 1,316 | 1,328 | 900 | -6 | 100% | 100% | 69% | ▼ | 99% | 100% | 99% | 95% | 111% |
| 20240822 | 1,328 | 1,328 | 1,321 | 1,321 | 300 | -7 | 99% | 99% | 33% | ▼▼ | 98% | 101% | 100% | 94% | 110% |
| 20240823 | 1,321 | 1,321 | 1,290 | 1,290 | 1,700 | -31 | 98% | 98% | 567% | ▼▼▼ | 102% | 104% | 103% | 92% | 108% |
| 20240826 | 1,282 | 1,304 | 1,281 | 1,304 | 3,000 | 14 | 101% | 102% | 176% | ▲ | 102% | 102% | 101% | 93% | 109% |
| 20240827 | 1,301 | 1,330 | 1,294 | 1,330 | 12,100 | 26 | 102% | 102% | 403% | ▲▲ | 102% | 102% | 102% | 95% | 111% |
| 20240828 | 1,303 | 1,330 | 1,303 | 1,328 | 4,000 | -2 | 100% | 102% | 33% | ▼ | 100% | 100% | 101% | 95% | 111% |
| 20240829 | 1,327 | 1,333 | 1,324 | 1,333 | 3,000 | 5 | 100% | 100% | 75% | ▲ | 101% | 99% | 101% | 95% | 111% |
| 20240830 | 1,320 | 1,330 | 1,313 | 1,328 | 1,800 | -5 | 100% | 101% | 60% | ▼ | 99% | 98% | 101% | 96% | 111% |
| 20240902 | 1,328 | 1,329 | 1,314 | 1,320 | 5,200 | -8 | 99% | 99% | 289% | ▼▼ | 100% | 100% | 103% | 99% | 110% |
| 20240903 | 1,320 | 1,326 | 1,320 | 1,325 | 300 | 5 | 100% | 100% | 6% | ▲ | 100% | 100% | 104% | 99% | 107% |
| 20240904 | 1,311 | 1,320 | 1,300 | 1,309 | 7,400 | -16 | 99% | 100% | 2467% | ▼ | 99% | 99% | 104% | 98% | 105% |
| 20240905 | 1,309 | 1,309 | 1,300 | 1,300 | 3,000 | -9 | 99% | 99% | 41% | ▼▼ | 100% | 101% | 105% | 97% | 104% |
| 20240906 | 1,300 | 1,311 | 1,300 | 1,301 | 9,600 | 1 | 100% | 100% | 320% | ▲ | 101% | 101% | 105% | 98% | 104% |
| 20240909 | 1,300 | 1,316 | 1,295 | 1,316 | 1,200 | 15 | 101% | 101% | 13% | ▲▲ | 100% | 100% | 107% | 99% | 105% |
| 20240910 | 1,307 | 1,307 | 1,300 | 1,301 | 2,000 | -15 | 99% | 100% | 167% | ▼ | 99% | 100% | 107% | 98% | 103% |
| 20240911 | 1,307 | 1,309 | 1,291 | 1,291 | 2,200 | -10 | 99% | 99% | 110% | ▼▼ | 100% | 99% | 106% | 97% | 103% |
| 20240912 | 1,317 | 1,317 | 1,317 | 1,317 | 400 | 26 | 102% | 100% | 18% | ▲ | 100% | 99% | 106% | 99% | 102% |
| 20240913 | 1,315 | 1,315 | 1,311 | 1,312 | 600 | -5 | 100% | 100% | 150% | ▼ | 99% | 99% | 106% | 98% | 102% |
| 20240917 | 1,311 | 1,311 | 1,296 | 1,300 | 4,700 | -12 | 99% | 99% | 783% | ▼▼ | 99% | 99% | 106% | 97% | 101% |
| 20240918 | 1,312 | 1,312 | 1,302 | 1,302 | 300 | 2 | 100% | 99% | 6% | ▲ | 100% | 102% | 107% | 98% | 101% |
| 20240919 | 1,303 | 1,315 | 1,300 | 1,300 | 3,000 | -2 | 100% | 100% | 1000% | ▼ | 100% | 102% | 107% | 98% | 101% |
| 20240920 | 1,305 | 1,305 | 1,299 | 1,299 | 3,500 | -1 | 100% | 100% | 117% | ▼▼ | 99% | 101% | 106% | 97% | 101% |
| 20240924 | 1,317 | 1,317 | 1,300 | 1,302 | 5,600 | 3 | 100% | 99% | 160% | ▲ | 100% | 104% | 107% | 98% | 101% |
| 20240925 | 1,305 | 1,305 | 1,300 | 1,305 | 5,200 | 3 | 100% | 100% | 93% | ▲▲ | 102% | 104% | 107% | 98% | 101% |
| 20240926 | 1,305 | 1,325 | 1,305 | 1,325 | 3,600 | 20 | 102% | 102% | 69% | ▲▲▲ | 101% | 103% | 104% | 99% | 103% |
| 20240927 | 1,320 | 1,335 | 1,320 | 1,335 | 900 | 10 | 101% | 101% | 25% | ▲▲▲▲ | 101% | 104% | 105% | 100% | 103% |
| 20240930 | 1,312 | 1,320 | 1,308 | 1,320 | 1,200 | -15 | 99% | 101% | 133% | ▼ | 101% | 100% | 103% | 99% | 102% |
| 20241002 | 1,336 | 1,366 | 1,336 | 1,352 | 600 | 32 | 102% | 101% | 50% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20241003 | 1,355 | 1,362 | 1,339 | 1,362 | 1,500 | 10 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20241004 | 1,362 | 1,362 | 1,362 | 1,362 | 400 | 0 | 100% | 100% | 27% | -- | 98% | 102% | 101% | 100% | 105% |
| 20241007 | 1,371 | 1,386 | 1,332 | 1,338 | 2,100 | -24 | 98% | 98% | 525% | ▼ | 100% | 104% | 0% | 98% | 104% |
| 20241008 | 1,338 | 1,398 | 1,338 | 1,340 | 2,300 | 2 | 100% | 100% | 110% | ▲ | 102% | 101% | 0% | 98% | 104% |
| 20241009 | 1,355 | 1,383 | 1,355 | 1,378 | 2,000 | 38 | 103% | 102% | 87% | ▲▲ | 100% | 97% | 0% | 100% | 107% |
| 20241010 | 1,400 | 1,401 | 1,377 | 1,393 | 9,600 | 15 | 101% | 100% | 480% | ▲▲▲ | 100% | 97% | 0% | 100% | 108% |
| 20241011 | 1,391 | 1,400 | 1,391 | 1,391 | 700 | -2 | 100% | 100% | 7% | ▼ | 99% | 99% | 0% | 100% | 108% |
| 20241015 | 1,387 | 1,387 | 1,370 | 1,370 | 1,000 | -21 | 98% | 99% | 143% | ▼▼ | 100% | 102% | 0% | 98% | 105% |
| 20241016 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | -19 | 99% | 100% | 20% | ▼▼▼ | 100% | 102% | 0% | 97% | 104% |
| 20241017 | 1,352 | 1,352 | 1,352 | 1,352 | 400 | 1 | 100% | 100% | 200% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 1,352 | 1,355 | 1,350 | 1,350 | 500 | -2 | 100% | 100% | 125% | ▼ | 102% | 0% | 0% | 97% | 104% |
| 20241021 | 1,349 | 1,389 | 1,349 | 1,379 | 1,400 | 29 | 102% | 102% | 280% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20241022 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 0 | 100% | 100% | 7% | -- | % | % | % | 99% | 106% |
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 | 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 |
|---|---|---|---|
| 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 |