| 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 | 463 | 482 | 463 | 473 | 6,600 | 10 | 102% | 102% | 97% | ▲ | 101% | 106% | 106% | 89% | 102% |
| 20250121 | 475 | 481 | 472 | 481 | 6,700 | 8 | 102% | 101% | 102% | ▲▲ | 100% | 105% | 105% | 91% | 104% |
| 20250122 | 481 | 484 | 479 | 480 | 4,400 | -1 | 100% | 100% | 66% | ▼ | 103% | 105% | 105% | 92% | 104% |
| 20250123 | 478 | 500 | 475 | 492 | 11,300 | 12 | 103% | 103% | 257% | ▲ | 102% | 103% | 102% | 94% | 106% |
| 20250124 | 492 | 515 | 492 | 500 | 26,700 | 8 | 102% | 102% | 236% | ▲▲ | 101% | 102% | 101% | 96% | 108% |
| 20250127 | 498 | 506 | 487 | 505 | 31,900 | 5 | 101% | 101% | 119% | ▲▲▲ | 100% | 97% | 102% | 97% | 109% |
| 20250128 | 499 | 507 | 497 | 497 | 16,900 | -8 | 98% | 100% | 53% | ▼ | 101% | 97% | 102% | 95% | 107% |
| 20250129 | 497 | 506 | 497 | 501 | 24,700 | 4 | 101% | 101% | 146% | ▲ | 102% | 96% | 102% | 96% | 108% |
| 20250130 | 498 | 506 | 488 | 506 | 26,700 | 5 | 101% | 102% | 108% | ▲▲ | 95% | 95% | 100% | 100% | 109% |
| 20250131 | 506 | 516 | 465 | 483 | 44,900 | -23 | 95% | 95% | 168% | ▼ | 99% | 101% | 104% | 95% | 104% |
| 20250203 | 486 | 489 | 483 | 483 | 7,700 | 0 | 100% | 99% | 17% | -- | 99% | 102% | 106% | 95% | 104% |
| 20250204 | 486 | 495 | 480 | 480 | 3,600 | -3 | 99% | 99% | 47% | ▼ | 100% | 104% | 107% | 95% | 104% |
| 20250205 | 478 | 484 | 478 | 479 | 1,900 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 105% | 107% | 95% | 103% |
| 20250206 | 479 | 482 | 479 | 481 | 1,500 | 2 | 100% | 100% | 79% | ▲ | 101% | 103% | 105% | 95% | 104% |
| 20250207 | 488 | 494 | 483 | 492 | 3,600 | 11 | 102% | 101% | 240% | ▲▲ | 101% | 102% | 104% | 97% | 106% |
| 20250210 | 492 | 495 | 490 | 495 | 1,800 | 3 | 101% | 101% | 50% | ▲▲▲ | 101% | 98% | 104% | 98% | 107% |
| 20250212 | 495 | 498 | 491 | 498 | 3,300 | 3 | 101% | 101% | 183% | ▲▲▲▲ | 101% | 98% | 103% | 98% | 108% |
| 20250213 | 498 | 501 | 494 | 501 | 3,200 | 3 | 101% | 101% | 97% | ▲▲▲▲▲ | 102% | 101% | 104% | 99% | 108% |
| 20250214 | 492 | 504 | 484 | 504 | 11,900 | 3 | 101% | 102% | 372% | ▲▲▲▲▲▲ | 102% | 111% | 114% | 100% | 109% |
| 20250217 | 449 | 484 | 447 | 460 | 61,800 | -44 | 91% | 102% | 519% | ▼ | 105% | 108% | 111% | 91% | 100% |
| 20250218 | 463 | 484 | 457 | 484 | 9,100 | 24 | 105% | 105% | 15% | ▲ | 102% | 105% | 105% | 96% | 105% |
| 20250219 | 481 | 490 | 479 | 490 | 10,600 | 6 | 101% | 102% | 116% | ▲▲ | 101% | 103% | 103% | 97% | 107% |
| 20250220 | 490 | 497 | 476 | 497 | 7,800 | 7 | 101% | 101% | 74% | ▲▲▲ | 101% | 101% | 101% | 98% | 108% |
| 20250225 | 496 | 503 | 491 | 499 | 12,100 | 2 | 100% | 101% | 155% | ▲▲▲▲ | 99% | 101% | 101% | 99% | 108% |
| 20250226 | 496 | 496 | 487 | 492 | 1,500 | -7 | 99% | 99% | 12% | ▼ | 103% | 102% | 102% | 97% | 107% |
| 20250227 | 490 | 507 | 483 | 507 | 13,600 | 15 | 103% | 103% | 907% | ▲ | 99% | 101% | 99% | 100% | 110% |
| 20250228 | 507 | 507 | 490 | 501 | 2,000 | -6 | 99% | 99% | 15% | ▼ | 100% | 102% | 106% | 99% | 109% |
| 20250303 | 503 | 511 | 483 | 501 | 7,100 | 0 | 100% | 100% | 355% | -- | 100% | 101% | 117% | 99% | 109% |
| 20250304 | 501 | 501 | 495 | 501 | 1,100 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 122% | 99% | 109% |
| 20250305 | 498 | 505 | 487 | 496 | 3,400 | -5 | 99% | 100% | 309% | ▼ | 106% | 103% | 126% | 98% | 108% |
| 20250306 | 484 | 513 | 484 | 513 | 13,000 | 17 | 103% | 106% | 382% | ▲ | 100% | 99% | 121% | 100% | 112% |
| 20250307 | 503 | 513 | 497 | 504 | 4,700 | -9 | 98% | 100% | 36% | ▼ | 102% | 101% | 129% | 98% | 110% |
| 20250310 | 495 | 508 | 495 | 503 | 2,100 | -1 | 100% | 102% | 45% | ▼▼ | 100% | 99% | 131% | 98% | 109% |
| 20250311 | 500 | 500 | 491 | 499 | 600 | -4 | 99% | 100% | 29% | ▼▼▼ | 102% | 102% | 138% | 97% | 108% |
| 20250312 | 491 | 501 | 491 | 499 | 1,600 | 0 | 100% | 102% | 267% | -- | 100% | 100% | 138% | 97% | 108% |
| 20250313 | 501 | 501 | 497 | 500 | 400 | 1 | 100% | 100% | 25% | ▲ | 99% | 99% | 139% | 97% | 109% |
| 20250314 | 500 | 502 | 497 | 497 | 900 | -3 | 99% | 99% | 225% | ▼ | 100% | 98% | 139% | 97% | 108% |
| 20250317 | 497 | 500 | 494 | 496 | 1,300 | -1 | 100% | 100% | 144% | ▼▼ | 102% | 98% | 140% | 97% | 108% |
| 20250318 | 494 | 502 | 494 | 502 | 600 | 6 | 101% | 102% | 46% | ▲ | 100% | 99% | 141% | 98% | 109% |
| 20250319 | 493 | 498 | 491 | 494 | 2,600 | -8 | 98% | 100% | 433% | ▼ | 99% | 102% | 141% | 96% | 102% |
| 20250321 | 490 | 494 | 484 | 485 | 7,100 | -9 | 98% | 99% | 273% | ▼▼ | 99% | 103% | 142% | 95% | 100% |
| 20250324 | 487 | 488 | 477 | 483 | 4,200 | -2 | 100% | 99% | 59% | ▼▼▼ | 101% | 111% | 143% | 94% | 100% |
| 20250325 | 483 | 494 | 483 | 486 | 2,600 | 3 | 101% | 101% | 62% | ▲ | 100% | 121% | 143% | 95% | 101% |
| 20250326 | 484 | 485 | 484 | 484 | 1,300 | -2 | 100% | 100% | 50% | ▼ | 103% | 126% | 143% | 94% | 100% |
| 20250327 | 484 | 516 | 483 | 500 | 18,200 | 16 | 103% | 103% | 1400% | ▲ | 102% | 124% | 139% | 97% | 104% |
| 20250328 | 492 | 512 | 492 | 504 | 11,300 | 4 | 101% | 102% | 62% | ▲▲ | 106% | 121% | 132% | 98% | 104% |
| 20250331 | 506 | 537 | 503 | 534 | 37,700 | 30 | 106% | 106% | 334% | ▲▲▲ | 109% | 120% | 125% | 100% | 111% |
| 20250401 | 535 | 595 | 535 | 584 | 259,100 | 50 | 109% | 109% | 687% | ▲▲▲▲ | 106% | 114% | 117% | 100% | 121% |
| 20250402 | 574 | 611 | 574 | 610 | 156,400 | 26 | 104% | 106% | 60% | ▲▲▲▲▲ | 102% | 114% | 109% | 100% | 126% |
| 20250403 | 596 | 609 | 596 | 609 | 52,200 | -1 | 100% | 102% | 33% | ▼ | 102% | 116% | 0% | 100% | 126% |
| 20250404 | 599 | 613 | 588 | 610 | 60,700 | 1 | 100% | 102% | 116% | ▲ | 106% | 114% | 0% | 100% | 126% |
| 20250408 | 606 | 691 | 597 | 641 | 100,400 | 31 | 105% | 106% | 165% | ▲▲ | 103% | 109% | 0% | 100% | 133% |
| 20250409 | 631 | 653 | 625 | 653 | 24,100 | 12 | 102% | 103% | 24% | ▲▲▲ | 103% | 99% | 0% | 100% | 135% |
| 20250410 | 659 | 680 | 659 | 680 | 23,400 | 27 | 104% | 103% | 97% | ▲▲▲▲ | 104% | 100% | 0% | 100% | 141% |
| 20250411 | 667 | 702 | 667 | 693 | 21,000 | 13 | 102% | 104% | 90% | ▲▲▲▲▲ | 98% | 95% | 0% | 100% | 143% |
| 20250414 | 702 | 706 | 685 | 686 | 25,600 | -7 | 99% | 98% | 122% | ▼ | 96% | 96% | 0% | 99% | 142% |
| 20250415 | 680 | 700 | 641 | 650 | 40,600 | -36 | 95% | 96% | 159% | ▼▼ | 102% | 0% | 0% | 94% | 135% |
| 20250416 | 640 | 650 | 633 | 650 | 21,200 | 0 | 100% | 102% | 52% | -- | 103% | 0% | 0% | 94% | 135% |
| 20250417 | 648 | 672 | 648 | 670 | 14,300 | 20 | 103% | 103% | 67% | ▲ | 98% | 0% | 0% | 97% | 139% |
| 20250418 | 667 | 668 | 650 | 652 | 18,300 | -18 | 97% | 98% | 128% | ▼ | % | % | % | 94% | 135% |
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 | 100,300 | 351,500 | 0 | 270,000 | 100,300 | 81,500 |
| 2025-04-04 | 87,500 | 331,300 | 0 | 256,900 | 87,500 | 74,400 |
| 2025-03-28 | 2,400 | 305,100 | 0 | 250,600 | 2,400 | 54,500 |
| 2025-03-21 | 1,800 | 295,700 | 0 | 241,800 | 1,800 | 53,900 |
| 2025-03-14 | 1,800 | 294,900 | 0 | 241,400 | 1,800 | 53,500 |
| 2025-03-07 | 2,100 | 296,100 | 0 | 241,400 | 2,100 | 54,700 |
| 2025-02-28 | 2,100 | 294,900 | 0 | 243,600 | 2,100 | 51,300 |
| 2025-02-21 | 1,900 | 279,300 | 0 | 236,800 | 1,900 | 42,500 |
| 2025-02-14 | 600 | 303,100 | 0 | 232,400 | 600 | 70,700 |
| 2025-02-07 | 100 | 307,500 | 0 | 232,400 | 100 | 75,100 |
| 2025-01-31 | 600 | 307,900 | 0 | 231,900 | 600 | 76,000 |
| 2025-01-24 | 2,800 | 281,300 | 0 | 242,600 | 2,800 | 38,700 |
| 2025-01-17 | 2,400 | 263,300 | 0 | 233,000 | 2,400 | 30,300 |
| 2025-01-10 | 2,900 | 260,600 | 0 | 234,600 | 2,900 | 26,000 |
| 2024-12-27 | 2,600 | 259,100 | 0 | 233,600 | 2,600 | 25,500 |
| 2024-12-20 | 6,600 | 263,100 | 0 | 233,700 | 6,600 | 29,400 |
| 2024-12-13 | 2,700 | 259,200 | 0 | 234,000 | 2,700 | 25,200 |
| 2024-12-06 | 3,700 | 268,300 | 0 | 245,300 | 3,700 | 23,000 |
| 2024-11-29 | 5,700 | 280,500 | 0 | 252,700 | 5,700 | 27,800 |
| 2024-11-22 | 1,100 | 272,600 | 0 | 252,200 | 1,100 | 20,400 |
| 2024-11-15 | 700 | 282,400 | 0 | 264,800 | 700 | 17,600 |
| 2024-11-08 | 700 | 276,800 | 0 | 264,200 | 700 | 12,600 |
| 2024-11-01 | 700 | 282,500 | 200 | 273,800 | 500 | 8,700 |
| 2024-10-25 | 5,400 | 272,800 | 200 | 257,300 | 5,200 | 15,500 |
| 2024-10-18 | 1,000 | 269,300 | 200 | 264,500 | 800 | 4,800 |
| 2024-10-11 | 1,100 | 268,000 | 200 | 264,500 | 900 | 3,500 |
| 2024-10-04 | 1,300 | 269,200 | 200 | 264,100 | 1,100 | 5,100 |
| 2024-09-27 | 700 | 276,900 | 200 | 265,900 | 500 | 11,000 |
| 2024-09-20 | 500 | 277,500 | 200 | 265,700 | 300 | 11,800 |
| 2024-09-13 | 500 | 277,700 | 200 | 265,100 | 300 | 12,600 |
| 2024-09-06 | 600 | 268,200 | 200 | 263,300 | 400 | 4,900 |
| 2024-08-30 | 600 | 270,300 | 200 | 264,800 | 400 | 5,500 |
| 2024-08-23 | 800 | 270,100 | 200 | 263,400 | 600 | 6,700 |
| 2024-08-16 | 400 | 268,900 | 200 | 261,500 | 200 | 7,400 |
| 2024-08-09 | 500 | 270,200 | 200 | 260,600 | 300 | 9,600 |
| 2024-08-02 | 1,300 | 284,200 | 200 | 269,500 | 1,100 | 14,700 |
| 2024-07-26 | 600 | 279,900 | 200 | 267,100 | 400 | 12,800 |
| 2024-07-19 | 400 | 287,200 | 200 | 267,000 | 200 | 20,200 |
| 2024-07-12 | 600 | 287,800 | 200 | 266,800 | 400 | 21,000 |
| 2024-07-05 | 600 | 288,900 | 200 | 266,700 | 400 | 22,200 |
| 2024-06-28 | 900 | 285,000 | 200 | 262,900 | 700 | 22,100 |
| 2024-06-21 | 900 | 284,100 | 200 | 262,500 | 700 | 21,600 |
| 2024-06-14 | 1,400 | 283,100 | 200 | 262,400 | 1,200 | 20,700 |
| 2024-06-07 | 700 | 286,100 | 200 | 261,300 | 500 | 24,800 |
| 2024-05-31 | 900 | 288,800 | 200 | 261,200 | 700 | 27,600 |
| 2024-05-24 | 1,700 | 291,200 | 200 | 261,100 | 1,500 | 30,100 |
| 2024-05-17 | 900 | 292,100 | 200 | 260,300 | 700 | 31,800 |
| 2024-05-10 | 800 | 292,500 | 200 | 260,300 | 600 | 32,200 |
| 2024-05-02 | 800 | 293,300 | 200 | 260,300 | 600 | 33,000 |
| 2024-04-26 | 1,300 | 293,400 | 200 | 260,300 | 1,100 | 33,100 |
| 2024-04-19 | 800 | 292,100 | 200 | 260,100 | 600 | 32,000 |
| 2024-04-12 | 800 | 292,200 | 200 | 259,600 | 600 | 32,600 |
| 2024-04-05 | 800 | 294,500 | 200 | 259,900 | 600 | 34,600 |
| 2024-03-29 | 800 | 298,600 | 200 | 262,500 | 600 | 36,100 |
| 2024-03-22 | 1,200 | 299,900 | 200 | 263,400 | 1,000 | 36,500 |
| 2024-03-15 | 1,400 | 303,000 | 200 | 263,500 | 1,200 | 39,500 |
| 2024-03-08 | 1,800 | 302,000 | 200 | 262,500 | 1,600 | 39,500 |
| 2024-03-01 | 2,800 | 305,500 | 200 | 261,900 | 2,600 | 43,600 |
| 2024-02-22 | 3,800 | 294,200 | 200 | 253,100 | 3,600 | 41,100 |
| 2024-02-16 | 2,800 | 292,100 | 200 | 252,500 | 2,600 | 39,600 |
| 2024-02-09 | 2,900 | 302,700 | 200 | 268,100 | 2,700 | 34,600 |
| 2024-02-02 | 9,400 | 302,800 | 200 | 266,500 | 9,200 | 36,300 |
| 2024-01-26 | 600 | 278,800 | 200 | 263,000 | 400 | 15,800 |
| 2024-01-19 | 1,900 | 275,000 | 200 | 262,300 | 1,700 | 12,700 |
| 2024-01-12 | 5,700 | 271,300 | 200 | 253,800 | 5,500 | 17,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | シンシア | 支配株主等に関する事項について |
| 20250328 | 15:30 | シンシア | 役員人事に関するお知らせ |
| 20250328 | 15:30 | シンシア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250328 | 15:30 | シンシア | 当社取締役会の実効性評価の概要に関するお知らせ |
| 20250305 | 15:30 | シンシア | 連結子会社による事業譲受に関するお知らせ |
| 20250225 | 16:00 | シンシア | 役員人事に関するお知らせ |
| 20250131 | 13:00 | シンシア | 業績予想の修正（上方修正）および配当予想の修正（増配）に関するお知らせ |
| 20241024 | 15:00 | シンシア | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20240926 | 15:00 | シンシア | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240910 | 10:00 | シンシア | 医薬部外品製造業許可取得のお知らせ |
| 20240814 | 15:00 | シンシア | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240814 | 15:00 | シンシア | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | シンシア | 化粧品製造業許可取得のお知らせ |
| 20240425 | 15:00 | シンシア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240405 | 15:00 | シンシア | 連結子会社（株式会社タロスシステムズ）の代表取締役異動に関するお知らせ |
| 20240329 | 15:00 | シンシア | 支配株主等に関する事項について |
| 20240329 | 15:00 | シンシア | 非上場の親会社等の決算情報に関するお知らせ |
| 20240328 | 15:00 | シンシア | 役員人事に関するお知らせ |
| 20240328 | 15:00 | シンシア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240319 | 15:00 | シンシア | 当社取締役会の実効性評価の概要に関するお知らせ |
| 20240229 | 15:00 | シンシア | 連結子会社株式の追加取得に関するお知らせ |
| 20240214 | 15:00 | シンシア | 2023年12月期 決算説明資料 |
| 20240214 | 15:00 | シンシア | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | シンシア | 業績予想の修正（上方修正）および配当予想の修正（増配）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 |
|---|---|---|---|
| 7782 | 2 | 「FAIRY１DAY (フェアリーワンデー)」から、 私らしく盛れる！もっと使いやすい新色登場！ | sincere | 2024-09-05 05:29:15 |
| 7782 | 2 | FAIRYが “私らしさに自信を持つ”ことをテーマにしたイベントを渋谷で開催！ | sincere | 2024-08-20 13:30:08 |
| 7782 | 2 | IRカレンダー | Sincere | 2024-06-19 13:46:33 |
| 7782 | 2 | お問い合わせ | Sincere | 2024-06-19 13:46:32 |
| 7782 | 2 | 企業情報 | Sincere | 2024-06-18 09:09:08 |
| 7782 | 2 | pranair(プラネアワンデー)公式ブランドサイト|1日使い捨てコンタクトレンズ|Sincere | 2024-06-15 10:51:45 |
| 7782 | 2 | FAQ | Sincere | 2024-06-14 21:27:27 |
| 7782 | 2 | キャッシュ・フローの状況 | 業績・財務状況 | Sincere | 2024-06-14 21:27:26 |
| 7782 | 2 | 主な財務指標 | 業績・財務状況 | Sincere | 2024-06-14 21:27:25 |
| 7782 | 2 | 業績ハイライト | 業績・財務状況 | Sincere | 2024-06-14 21:27:24 |