| 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 | 2,037 | 2,037 | 2,022 | 2,034 | 3,700 | 8 | 100% | 100% | 370% | ▲▲ | 100% | 100% | 104% | 99% | 103% |
| 20250121 | 2,046 | 2,046 | 2,040 | 2,040 | 1,200 | 6 | 100% | 100% | 32% | ▲▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20250122 | 2,040 | 2,055 | 2,040 | 2,044 | 6,200 | 4 | 100% | 100% | 517% | ▲▲▲▲ | 100% | 100% | 104% | 99% | 103% |
| 20250123 | 2,056 | 2,056 | 2,048 | 2,050 | 800 | 6 | 100% | 100% | 13% | ▲▲▲▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20250124 | 2,050 | 2,057 | 2,045 | 2,050 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 104% | 100% | 103% |
| 20250127 | 2,050 | 2,052 | 2,049 | 2,051 | 1,100 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250128 | 2,046 | 2,050 | 2,044 | 2,044 | 900 | -7 | 100% | 100% | 82% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250129 | 2,044 | 2,048 | 2,038 | 2,048 | 1,600 | 4 | 100% | 100% | 178% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250130 | 2,048 | 2,048 | 2,040 | 2,047 | 1,200 | -1 | 100% | 100% | 75% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250131 | 2,036 | 2,043 | 2,035 | 2,043 | 1,400 | -4 | 100% | 100% | 117% | ▼▼ | 99% | 102% | 103% | 99% | 102% |
| 20250203 | 2,058 | 2,058 | 2,040 | 2,041 | 2,400 | -2 | 100% | 99% | 171% | ▼▼▼ | 100% | 103% | 103% | 99% | 101% |
| 20250204 | 2,041 | 2,100 | 2,041 | 2,048 | 5,600 | 7 | 100% | 100% | 233% | ▲ | 101% | 104% | 102% | 99% | 102% |
| 20250205 | 2,044 | 2,079 | 2,044 | 2,065 | 4,600 | 17 | 101% | 101% | 82% | ▲▲ | 101% | 103% | 101% | 100% | 103% |
| 20250206 | 2,065 | 2,100 | 2,055 | 2,080 | 4,500 | 15 | 101% | 101% | 98% | ▲▲▲ | 101% | 102% | 100% | 100% | 103% |
| 20250207 | 2,080 | 2,106 | 2,071 | 2,100 | 4,800 | 20 | 101% | 101% | 107% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20250210 | 2,100 | 2,139 | 2,090 | 2,110 | 6,600 | 10 | 100% | 100% | 138% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 105% |
| 20250212 | 2,110 | 2,132 | 2,110 | 2,129 | 2,700 | 19 | 101% | 101% | 41% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20250213 | 2,129 | 2,131 | 2,120 | 2,129 | 3,900 | 0 | 100% | 100% | 144% | -- | 99% | 99% | 99% | 100% | 106% |
| 20250214 | 2,137 | 2,148 | 2,090 | 2,117 | 12,200 | -12 | 99% | 99% | 313% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20250217 | 2,086 | 2,086 | 2,060 | 2,080 | 8,500 | -37 | 98% | 100% | 70% | ▼▼ | 101% | 101% | 102% | 98% | 102% |
| 20250218 | 2,080 | 2,110 | 2,080 | 2,110 | 4,100 | 30 | 101% | 101% | 48% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20250219 | 2,110 | 2,110 | 2,089 | 2,109 | 2,500 | -1 | 100% | 100% | 61% | ▼ | 99% | 99% | 100% | 99% | 103% |
| 20250220 | 2,114 | 2,114 | 2,090 | 2,091 | 3,700 | -18 | 99% | 99% | 148% | ▼▼ | 101% | 100% | 102% | 98% | 102% |
| 20250225 | 2,078 | 2,095 | 2,065 | 2,094 | 3,700 | 3 | 100% | 101% | 100% | ▲ | 100% | 99% | 104% | 98% | 103% |
| 20250226 | 2,073 | 2,093 | 2,070 | 2,070 | 2,500 | -24 | 99% | 100% | 68% | ▼ | 101% | 99% | 104% | 97% | 101% |
| 20250227 | 2,070 | 2,086 | 2,066 | 2,084 | 2,100 | 14 | 101% | 101% | 84% | ▲ | 101% | 99% | 104% | 98% | 102% |
| 20250228 | 2,062 | 2,075 | 2,040 | 2,075 | 6,700 | -9 | 100% | 101% | 319% | ▼ | 99% | 100% | 104% | 97% | 102% |
| 20250303 | 2,073 | 2,073 | 2,047 | 2,049 | 900 | -26 | 99% | 99% | 13% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20250304 | 2,049 | 2,049 | 2,040 | 2,040 | 2,500 | -9 | 100% | 100% | 278% | ▼▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20250305 | 2,040 | 2,045 | 2,033 | 2,040 | 3,200 | 0 | 100% | 100% | 128% | -- | 100% | 102% | 106% | 96% | 100% |
| 20250306 | 2,034 | 2,076 | 2,031 | 2,043 | 800 | 3 | 100% | 100% | 25% | ▲ | 101% | 102% | 105% | 96% | 100% |
| 20250307 | 2,041 | 2,064 | 2,041 | 2,064 | 1,000 | 21 | 101% | 101% | 125% | ▲▲ | 101% | 100% | 104% | 97% | 101% |
| 20250310 | 2,070 | 2,088 | 2,070 | 2,088 | 1,800 | 24 | 101% | 101% | 180% | ▲▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20250311 | 2,081 | 2,090 | 2,071 | 2,071 | 2,600 | -17 | 99% | 100% | 144% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20250312 | 2,077 | 2,087 | 2,071 | 2,071 | 900 | 0 | 100% | 100% | 35% | -- | 100% | 102% | 100% | 97% | 102% |
| 20250313 | 2,073 | 2,083 | 2,072 | 2,072 | 800 | 1 | 100% | 100% | 89% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20250314 | 2,072 | 2,078 | 2,071 | 2,078 | 800 | 6 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 99% | 98% | 102% |
| 20250317 | 2,083 | 2,106 | 2,079 | 2,106 | 2,500 | 28 | 101% | 101% | 313% | ▲▲▲ | 100% | 102% | 98% | 99% | 103% |
| 20250318 | 2,110 | 2,113 | 2,094 | 2,110 | 2,200 | 4 | 100% | 100% | 88% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 103% |
| 20250319 | 2,098 | 2,124 | 2,096 | 2,123 | 4,900 | 13 | 101% | 101% | 223% | ▲▲▲▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250321 | 2,129 | 2,129 | 2,115 | 2,123 | 2,900 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 94% | 100% | 104% |
| 20250324 | 2,123 | 2,128 | 2,113 | 2,120 | 2,500 | -3 | 100% | 100% | 86% | ▼ | 101% | 98% | 94% | 100% | 104% |
| 20250325 | 2,120 | 2,150 | 2,120 | 2,150 | 5,000 | 30 | 101% | 101% | 200% | ▲ | 100% | 96% | 93% | 100% | 105% |
| 20250326 | 2,150 | 2,150 | 2,135 | 2,146 | 1,100 | -4 | 100% | 100% | 22% | ▼ | 100% | 97% | 94% | 100% | 105% |
| 20250327 | 2,126 | 2,131 | 2,110 | 2,117 | 5,800 | -29 | 99% | 100% | 527% | ▼▼ | 100% | 99% | 96% | 98% | 104% |
| 20250328 | 2,070 | 2,080 | 2,067 | 2,067 | 2,200 | -50 | 98% | 100% | 38% | ▼▼▼ | 100% | 98% | 96% | 96% | 101% |
| 20250331 | 2,066 | 2,067 | 2,065 | 2,066 | 4,500 | -1 | 100% | 100% | 205% | ▼▼▼▼ | 100% | 96% | 96% | 96% | 101% |
| 20250401 | 2,066 | 2,070 | 2,055 | 2,060 | 4,900 | -6 | 100% | 100% | 109% | ▼▼▼▼▼ | 99% | 94% | 96% | 96% | 101% |
| 20250402 | 2,075 | 2,075 | 2,058 | 2,058 | 3,000 | -2 | 100% | 99% | 61% | ▼▼▼▼▼▼ | 99% | 96% | 96% | 96% | 101% |
| 20250403 | 2,051 | 2,051 | 2,025 | 2,030 | 8,500 | -28 | 99% | 99% | 283% | ▼▼▼▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20250404 | 2,000 | 2,008 | 1,860 | 1,988 | 14,400 | -42 | 98% | 99% | 169% | ▼▼▼▼▼▼▼▼ | 103% | 104% | 0% | 92% | 100% |
| 20250408 | 1,911 | 1,981 | 1,911 | 1,960 | 4,100 | -28 | 99% | 103% | 28% | ▼▼▼▼▼▼▼▼▼ | 99% | 102% | 0% | 91% | 100% |
| 20250409 | 1,950 | 1,968 | 1,940 | 1,940 | 2,700 | -20 | 99% | 99% | 66% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20250410 | 1,990 | 2,020 | 1,972 | 1,977 | 2,100 | 37 | 102% | 99% | 78% | ▲ | 99% | 101% | 0% | 92% | 102% |
| 20250411 | 1,977 | 1,990 | 1,966 | 1,966 | 3,200 | -11 | 99% | 99% | 152% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20250414 | 1,970 | 1,979 | 1,970 | 1,979 | 1,500 | 13 | 101% | 100% | 47% | ▲ | 100% | 99% | 0% | 92% | 102% |
| 20250415 | 1,973 | 1,984 | 1,970 | 1,980 | 2,100 | 1 | 100% | 100% | 140% | ▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20250416 | 1,981 | 1,985 | 1,980 | 1,981 | 1,900 | 1 | 100% | 100% | 90% | ▲▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20250417 | 1,982 | 1,990 | 1,965 | 1,990 | 4,200 | 9 | 100% | 100% | 221% | ▲▲▲▲ | 98% | 0% | 0% | 93% | 103% |
| 20250418 | 1,996 | 1,997 | 1,960 | 1,962 | 9,300 | -28 | 99% | 98% | 221% | ▼ | % | % | % | 91% | 101% |
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 | 60,800 | 0 | 52,800 | 0 | 8,000 |
| 2025-04-04 | 0 | 60,200 | 0 | 50,800 | 0 | 9,400 |
| 2025-03-28 | 0 | 62,300 | 0 | 52,800 | 0 | 9,500 |
| 2025-03-21 | 0 | 62,700 | 0 | 54,000 | 0 | 8,700 |
| 2025-03-14 | 0 | 63,000 | 0 | 55,000 | 0 | 8,000 |
| 2025-03-07 | 0 | 64,400 | 0 | 54,500 | 0 | 9,900 |
| 2025-02-28 | 0 | 65,300 | 0 | 55,400 | 0 | 9,900 |
| 2025-02-21 | 0 | 70,400 | 0 | 57,400 | 0 | 13,000 |
| 2025-02-14 | 0 | 72,700 | 0 | 59,700 | 0 | 13,000 |
| 2025-02-07 | 0 | 72,900 | 0 | 61,400 | 0 | 11,500 |
| 2025-01-31 | 0 | 74,300 | 0 | 59,400 | 0 | 14,900 |
| 2025-01-24 | 0 | 73,800 | 0 | 59,300 | 0 | 14,500 |
| 2025-01-17 | 0 | 73,500 | 0 | 58,000 | 0 | 15,500 |
| 2025-01-10 | 0 | 74,000 | 0 | 59,000 | 0 | 15,000 |
| 2024-12-27 | 0 | 72,500 | 0 | 58,400 | 0 | 14,100 |
| 2024-12-20 | 0 | 66,300 | 0 | 55,800 | 0 | 10,500 |
| 2024-12-13 | 0 | 66,600 | 0 | 56,100 | 0 | 10,500 |
| 2024-12-06 | 0 | 66,900 | 0 | 55,900 | 0 | 11,000 |
| 2024-11-29 | 0 | 68,400 | 0 | 57,300 | 0 | 11,100 |
| 2024-11-22 | 0 | 66,000 | 0 | 56,900 | 0 | 9,100 |
| 2024-11-15 | 0 | 65,400 | 0 | 57,500 | 0 | 7,900 |
| 2024-11-08 | 0 | 66,100 | 0 | 57,500 | 0 | 8,600 |
| 2024-11-01 | 0 | 68,000 | 0 | 59,600 | 0 | 8,400 |
| 2024-10-25 | 0 | 67,900 | 0 | 59,500 | 0 | 8,400 |
| 2024-10-18 | 0 | 67,600 | 0 | 58,600 | 0 | 9,000 |
| 2024-10-11 | 0 | 68,000 | 0 | 59,100 | 0 | 8,900 |
| 2024-10-04 | 0 | 68,300 | 0 | 59,900 | 0 | 8,400 |
| 2024-09-27 | 0 | 68,000 | 0 | 59,400 | 0 | 8,600 |
| 2024-09-20 | 0 | 70,000 | 0 | 62,500 | 0 | 7,500 |
| 2024-09-13 | 0 | 78,000 | 0 | 70,600 | 0 | 7,400 |
| 2024-09-06 | 0 | 81,700 | 0 | 72,900 | 0 | 8,800 |
| 2024-08-30 | 0 | 83,200 | 0 | 73,900 | 0 | 9,300 |
| 2024-08-23 | 0 | 84,400 | 0 | 75,100 | 0 | 9,300 |
| 2024-08-16 | 0 | 85,500 | 0 | 76,900 | 0 | 8,600 |
| 2024-08-09 | 0 | 84,200 | 0 | 75,200 | 0 | 9,000 |
| 2024-08-02 | 0 | 87,400 | 0 | 79,000 | 0 | 8,400 |
| 2024-07-26 | 0 | 92,700 | 0 | 80,700 | 0 | 12,000 |
| 2024-07-19 | 0 | 95,100 | 0 | 81,500 | 0 | 13,600 |
| 2024-07-12 | 0 | 87,500 | 0 | 76,200 | 0 | 11,300 |
| 2024-07-05 | 0 | 87,400 | 0 | 73,600 | 0 | 13,800 |
| 2024-06-28 | 0 | 84,800 | 0 | 69,300 | 0 | 15,500 |
| 2024-06-21 | 0 | 82,200 | 0 | 70,200 | 0 | 12,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 16:30 | ＳＨＩＮＫＯ | （訂正）「執行役員の異動に関するお知らせ」の一部訂正について |
| 20250214 | 14:30 | ＳＨＩＮＫＯ | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250214 | 14:30 | ＳＨＩＮＫＯ | 2025年3月期 第3四半期 決算説明資料 |
| 20250214 | 14:30 | ＳＨＩＮＫＯ | 特別損失の計上に関するお知らせ |
| 20250214 | 14:30 | ＳＨＩＮＫＯ | 執行役員の異動に関するお知らせ |
| 20241115 | 11:00 | ＳＨＩＮＫＯ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式取得結果及び終了並びに主要株主の異動に関するお知らせ |
| 20241114 | 16:30 | ＳＨＩＮＫＯ | 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けに関するお知らせ |
| 20240807 | 15:00 | ＳＨＩＮＫＯ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | ＳＨＩＮＫＯ | 2025年３月期 第１四半期 決算説明資料 |
| 20240725 | 17:00 | ＳＨＩＮＫＯ | 新中期経営計画策定に関するお知らせ |
| 20240529 | 15:00 | ＳＨＩＮＫＯ | 剰余金の配当に関するお知らせ |
| 20240529 | 15:00 | ＳＨＩＮＫＯ | 役員人事に関するお知らせ |
| 20240417 | 15:00 | ＳＨＩＮＫＯ | 通期業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | ＳＨＩＮＫＯ | 取締役及び執行役員の異動に関するお知らせ |
| 20240213 | 15:00 | ＳＨＩＮＫＯ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | ＳＨＩＮＫＯ | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTAX | 350 | 2024-11-20 09:00 | 株式会社ＳＨＩＮＫＯ | ＰＨＣ株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7120 | 1 | セキュリティ対策、ネットワーク構築でお悩み｜株式会社SHINKO | 2025-04-19 19:25:37 |
| 7120 | 2 | IR資料｜株式会社SHINKO | 2024-06-26 23:45:08 |
| 7120 | 2 | 有価証券報告書｜株式会社SHINKO | 2024-06-26 23:45:06 |
| 7120 | 2 | 決算説明資料｜株式会社SHINKO | 2024-06-26 23:45:05 |
| 7120 | 2 | 免責事項｜株式会社SHINKO | 2024-06-26 23:45:04 |
| 7120 | 2 | よくあるご質問｜株式会社SHINKO | 2024-06-26 23:45:03 |
| 7120 | 2 | 株式情報｜株式会社SHINKO | 2024-06-26 23:45:02 |
| 7120 | 2 | 財務ハイライト｜株式会社SHINKO | 2024-06-26 23:45:01 |
| 7120 | 2 | 株主･投資家の皆様へ｜株式会社SHINKO | 2024-06-26 23:45:00 |
| 7120 | 2 | お問い合わせ｜株式会社SHINKO | 2024-06-26 18:47:32 |