| 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 | 6,150 | 6,330 | 6,100 | 6,170 | 14,300 | 120 | 102% | 100% | 70% | ▲ | 97% | 96% | 101% | 96% | 112% |
| 20240925 | 6,170 | 6,170 | 5,960 | 5,990 | 14,700 | -180 | 97% | 97% | 103% | ▼ | 99% | 99% | 106% | 93% | 107% |
| 20240926 | 5,990 | 6,090 | 5,840 | 5,960 | 18,700 | -30 | 99% | 99% | 127% | ▼▼ | 98% | 103% | 106% | 93% | 106% |
| 20240927 | 5,960 | 6,000 | 5,800 | 5,820 | 14,700 | -140 | 98% | 98% | 79% | ▼▼▼ | 98% | 109% | 109% | 91% | 104% |
| 20240930 | 5,820 | 5,820 | 5,590 | 5,700 | 15,000 | -120 | 98% | 98% | 102% | ▼▼▼▼ | 103% | 112% | 111% | 89% | 102% |
| 20241001 | 5,730 | 5,940 | 5,650 | 5,910 | 10,400 | 210 | 104% | 103% | 69% | ▲ | 100% | 109% | 108% | 92% | 105% |
| 20241002 | 5,910 | 6,090 | 5,890 | 5,930 | 18,800 | 20 | 100% | 100% | 181% | ▲▲ | 103% | 108% | 109% | 93% | 106% |
| 20241003 | 5,940 | 6,180 | 5,940 | 6,110 | 13,200 | 180 | 103% | 103% | 70% | ▲▲▲ | 104% | 101% | 106% | 95% | 109% |
| 20241004 | 6,150 | 6,400 | 6,100 | 6,370 | 14,500 | 260 | 104% | 104% | 110% | ▲▲▲▲ | 102% | 99% | 103% | 99% | 112% |
| 20241007 | 6,300 | 6,480 | 6,280 | 6,420 | 13,600 | 50 | 101% | 102% | 94% | ▲▲▲▲▲ | 100% | 97% | 102% | 100% | 113% |
| 20241008 | 6,380 | 6,410 | 6,340 | 6,390 | 4,600 | -30 | 100% | 100% | 34% | ▼ | 97% | 97% | 100% | 100% | 112% |
| 20241009 | 6,460 | 6,460 | 6,240 | 6,240 | 9,200 | -150 | 98% | 97% | 200% | ▼▼ | 99% | 99% | 103% | 97% | 109% |
| 20241010 | 6,310 | 6,360 | 6,220 | 6,220 | 13,900 | -20 | 100% | 99% | 151% | ▼▼▼ | 100% | 99% | 105% | 97% | 109% |
| 20241011 | 6,170 | 6,250 | 6,140 | 6,180 | 10,200 | -40 | 99% | 100% | 73% | ▼▼▼▼ | 100% | 99% | 105% | 96% | 108% |
| 20241015 | 6,200 | 6,340 | 6,190 | 6,210 | 12,200 | 30 | 100% | 100% | 120% | ▲ | 100% | 99% | 105% | 97% | 109% |
| 20241016 | 6,210 | 6,350 | 6,210 | 6,240 | 14,900 | 30 | 100% | 100% | 122% | ▲▲ | 98% | 99% | 104% | 97% | 109% |
| 20241017 | 6,220 | 6,360 | 6,040 | 6,080 | 15,300 | -160 | 97% | 98% | 103% | ▼ | 102% | 106% | 108% | 95% | 107% |
| 20241018 | 5,980 | 6,190 | 5,980 | 6,110 | 9,400 | 30 | 100% | 102% | 61% | ▲ | 100% | 103% | 105% | 95% | 107% |
| 20241021 | 6,150 | 6,180 | 6,070 | 6,140 | 8,000 | 30 | 100% | 100% | 85% | ▲▲ | 100% | 102% | 105% | 96% | 108% |
| 20241022 | 6,150 | 6,220 | 6,150 | 6,170 | 10,800 | 30 | 100% | 100% | 135% | ▲▲▲ | 100% | 103% | 105% | 96% | 108% |
| 20241023 | 6,160 | 6,290 | 6,160 | 6,180 | 14,600 | 10 | 100% | 100% | 135% | ▲▲▲▲ | 103% | 104% | 106% | 96% | 108% |
| 20241024 | 6,130 | 6,370 | 6,130 | 6,330 | 12,800 | 150 | 102% | 103% | 88% | ▲▲▲▲▲ | 98% | 104% | 104% | 99% | 111% |
| 20241025 | 6,250 | 6,310 | 6,110 | 6,110 | 13,000 | -220 | 97% | 98% | 102% | ▼ | 103% | 106% | 106% | 95% | 107% |
| 20241028 | 6,100 | 6,300 | 6,100 | 6,300 | 16,000 | 190 | 103% | 103% | 123% | ▲ | 101% | 101% | 102% | 98% | 111% |
| 20241029 | 6,270 | 6,390 | 6,270 | 6,340 | 12,300 | 40 | 101% | 101% | 77% | ▲▲ | 101% | 100% | 101% | 99% | 107% |
| 20241030 | 6,310 | 6,410 | 6,310 | 6,400 | 18,500 | 60 | 101% | 101% | 150% | ▲▲▲ | 102% | 99% | 101% | 100% | 108% |
| 20241031 | 6,360 | 6,650 | 6,350 | 6,490 | 13,200 | 90 | 101% | 102% | 71% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 107% |
| 20241101 | 6,490 | 6,550 | 6,340 | 6,350 | 9,700 | -140 | 98% | 98% | 73% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241105 | 6,350 | 6,430 | 6,150 | 6,340 | 8,000 | -10 | 100% | 100% | 82% | ▼▼ | 101% | 105% | 106% | 98% | 104% |
| 20241106 | 6,150 | 6,290 | 6,150 | 6,200 | 12,800 | -140 | 98% | 101% | 160% | ▼▼▼ | 101% | 104% | 105% | 96% | 102% |
| 20241107 | 6,200 | 6,290 | 6,200 | 6,290 | 11,400 | 90 | 101% | 101% | 89% | ▲ | 101% | 101% | 104% | 97% | 103% |
| 20241108 | 6,260 | 6,400 | 6,250 | 6,340 | 8,200 | 50 | 101% | 101% | 72% | ▲▲ | 101% | 100% | 103% | 98% | 104% |
| 20241111 | 6,340 | 6,400 | 6,340 | 6,380 | 2,000 | 40 | 101% | 101% | 24% | ▲▲▲ | 100% | 98% | 101% | 98% | 105% |
| 20241112 | 6,450 | 6,630 | 6,340 | 6,470 | 16,100 | 90 | 101% | 100% | 805% | ▲▲▲▲ | 98% | 98% | 101% | 100% | 106% |
| 20241113 | 6,460 | 6,460 | 6,280 | 6,340 | 9,200 | -130 | 98% | 98% | 57% | ▼ | 103% | 103% | 106% | 98% | 104% |
| 20241114 | 6,140 | 6,380 | 6,140 | 6,340 | 8,100 | 0 | 100% | 103% | 88% | -- | 100% | 100% | 103% | 98% | 104% |
| 20241115 | 6,350 | 6,370 | 6,190 | 6,320 | 8,900 | -20 | 100% | 100% | 110% | ▼ | 101% | 102% | 104% | 97% | 103% |
| 20241118 | 6,290 | 6,380 | 6,290 | 6,340 | 3,400 | 20 | 100% | 101% | 38% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20241119 | 6,340 | 6,460 | 6,310 | 6,340 | 14,400 | 0 | 100% | 100% | 424% | -- | 100% | 100% | 99% | 98% | 104% |
| 20241120 | 6,350 | 6,430 | 6,340 | 6,350 | 9,100 | 10 | 100% | 100% | 63% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20241121 | 6,300 | 6,350 | 6,270 | 6,280 | 9,100 | -70 | 99% | 100% | 100% | ▼ | 102% | 101% | 101% | 97% | 103% |
| 20241122 | 6,300 | 6,400 | 6,280 | 6,400 | 10,300 | 120 | 102% | 102% | 113% | ▲ | 99% | 100% | 100% | 99% | 105% |
| 20241125 | 6,380 | 6,460 | 6,340 | 6,340 | 4,100 | -60 | 99% | 99% | 40% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241126 | 6,400 | 6,470 | 6,340 | 6,380 | 5,500 | 40 | 101% | 100% | 134% | ▲ | 100% | 103% | 100% | 98% | 103% |
| 20241127 | 6,340 | 6,440 | 6,330 | 6,340 | 6,300 | -40 | 99% | 100% | 115% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241128 | 6,380 | 6,450 | 6,340 | 6,370 | 5,900 | 30 | 100% | 100% | 94% | ▲ | 99% | 97% | 99% | 98% | 103% |
| 20241129 | 6,420 | 6,470 | 6,340 | 6,340 | 3,700 | -30 | 100% | 99% | 63% | ▼ | 100% | 98% | 99% | 98% | 102% |
| 20241202 | 6,390 | 6,400 | 6,340 | 6,390 | 3,100 | 50 | 101% | 100% | 84% | ▲ | 102% | 98% | 99% | 99% | 103% |
| 20241203 | 6,390 | 6,570 | 6,390 | 6,520 | 8,100 | 130 | 102% | 102% | 261% | ▲▲ | 96% | 98% | 99% | 100% | 105% |
| 20241204 | 6,440 | 6,440 | 6,170 | 6,190 | 11,700 | -330 | 95% | 96% | 144% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20241205 | 6,190 | 6,320 | 6,190 | 6,240 | 6,200 | 50 | 101% | 101% | 53% | ▲ | 101% | 99% | 103% | 96% | 101% |
| 20241206 | 6,170 | 6,270 | 6,170 | 6,230 | 5,100 | -10 | 100% | 101% | 82% | ▼ | 102% | 99% | 0% | 96% | 101% |
| 20241209 | 6,170 | 6,380 | 6,170 | 6,280 | 11,100 | 50 | 101% | 102% | 218% | ▲ | 99% | 96% | 0% | 96% | 101% |
| 20241210 | 6,280 | 6,340 | 6,230 | 6,230 | 7,100 | -50 | 99% | 99% | 64% | ▼ | 97% | 97% | 0% | 96% | 101% |
| 20241211 | 6,330 | 6,340 | 6,090 | 6,120 | 17,500 | -110 | 98% | 97% | 246% | ▼▼ | 99% | 103% | 0% | 94% | 100% |
| 20241212 | 6,180 | 6,250 | 6,100 | 6,130 | 12,500 | 10 | 100% | 99% | 71% | ▲ | 99% | 105% | 0% | 94% | 100% |
| 20241213 | 6,030 | 6,120 | 5,880 | 5,960 | 13,200 | -170 | 97% | 99% | 106% | ▼ | 103% | 108% | 0% | 91% | 100% |
| 20241216 | 5,860 | 6,050 | 5,840 | 6,040 | 8,400 | 80 | 101% | 103% | 64% | ▲ | 101% | 105% | 0% | 93% | 101% |
| 20241217 | 6,060 | 6,120 | 6,000 | 6,120 | 11,600 | 80 | 101% | 101% | 138% | ▲▲ | 104% | 0% | 0% | 94% | 103% |
| 20241218 | 6,120 | 6,350 | 6,080 | 6,350 | 5,700 | 230 | 104% | 104% | 49% | ▲▲▲ | 102% | 0% | 0% | 97% | 107% |
| 20241219 | 6,250 | 6,440 | 6,240 | 6,350 | 3,500 | 0 | 100% | 102% | 61% | -- | 100% | 0% | 0% | 97% | 107% |
| 20241220 | 6,350 | 6,450 | 6,340 | 6,340 | 4,600 | -10 | 100% | 100% | 131% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 18,100 | 2,000 | 10,700 | 600 | 7,400 | 1,400 |
| 2024-12-06 | 18,200 | 1,900 | 10,700 | 1,200 | 7,500 | 700 |
| 2024-11-29 | 18,000 | 1,600 | 10,700 | 1,300 | 7,300 | 300 |
| 2024-11-22 | 18,700 | 1,200 | 10,700 | 900 | 8,000 | 300 |
| 2024-11-15 | 19,300 | 1,600 | 10,700 | 800 | 8,600 | 800 |
| 2024-11-08 | 18,800 | 1,400 | 10,700 | 600 | 8,100 | 800 |
| 2024-11-01 | 19,300 | 1,200 | 10,700 | 600 | 8,600 | 600 |
| 2024-10-25 | 19,100 | 1,900 | 10,600 | 500 | 8,500 | 1,400 |
| 2024-10-18 | 18,500 | 1,400 | 10,600 | 300 | 7,900 | 1,100 |
| 2024-10-11 | 19,700 | 1,500 | 10,600 | 300 | 9,100 | 1,200 |
| 2024-10-04 | 20,000 | 2,100 | 10,600 | 600 | 9,400 | 1,500 |
| 2024-09-27 | 18,000 | 2,900 | 10,600 | 700 | 7,400 | 2,200 |
| 2024-09-20 | 18,100 | 2,900 | 10,700 | 900 | 7,400 | 2,000 |
| 2024-09-13 | 17,800 | 2,700 | 10,700 | 2,000 | 7,100 | 700 |
| 2024-09-06 | 15,800 | 2,000 | 10,600 | 1,600 | 5,200 | 400 |
| 2024-08-30 | 16,300 | 2,100 | 10,600 | 1,500 | 5,700 | 600 |
| 2024-08-23 | 15,100 | 2,400 | 10,600 | 1,000 | 4,500 | 1,400 |
| 2024-08-16 | 14,300 | 1,800 | 10,600 | 300 | 3,700 | 1,500 |
| 2024-08-09 | 13,700 | 1,100 | 10,600 | 200 | 3,100 | 900 |
| 2024-08-02 | 13,500 | 1,800 | 10,600 | 700 | 2,900 | 1,100 |
| 2024-07-26 | 16,100 | 2,100 | 10,900 | 1,100 | 5,200 | 1,000 |
| 2024-07-19 | 13,700 | 1,100 | 10,800 | 200 | 2,900 | 900 |
| 2024-07-12 | 13,700 | 2,100 | 10,800 | 300 | 2,900 | 1,800 |
| 2024-07-05 | 14,200 | 1,800 | 10,800 | 200 | 3,400 | 1,600 |
| 2024-06-28 | 13,700 | 1,100 | 10,800 | 400 | 2,900 | 700 |
| 2024-06-21 | 14,000 | 900 | 10,800 | 400 | 3,200 | 500 |
| 2024-06-14 | 14,100 | 600 | 10,800 | 200 | 3,300 | 400 |
| 2024-06-07 | 13,800 | 600 | 10,800 | 200 | 3,000 | 400 |
| 2024-05-31 | 14,200 | 800 | 10,800 | 400 | 3,400 | 400 |
| 2024-05-24 | 13,600 | 1,000 | 10,800 | 200 | 2,800 | 800 |
| 2024-05-17 | 13,500 | 1,100 | 10,800 | 200 | 2,700 | 900 |
| 2024-05-10 | 13,700 | 1,200 | 10,900 | 200 | 2,800 | 1,000 |
| 2024-05-02 | 14,000 | 1,800 | 10,900 | 300 | 3,100 | 1,500 |
| 2024-04-26 | 13,900 | 1,600 | 10,900 | 500 | 3,000 | 1,100 |
| 2024-04-19 | 14,100 | 1,100 | 10,900 | 200 | 3,200 | 900 |
| 2024-04-12 | 16,200 | 2,400 | 10,900 | 200 | 5,300 | 2,200 |
| 2024-04-05 | 16,300 | 2,200 | 10,900 | 200 | 5,400 | 2,000 |
| 2024-03-29 | 16,400 | 2,500 | 10,900 | 500 | 5,500 | 2,000 |
| 2024-03-22 | 17,400 | 2,800 | 11,100 | 400 | 6,300 | 2,400 |
| 2024-03-15 | 16,900 | 2,700 | 10,900 | 500 | 6,000 | 2,200 |
| 2024-03-08 | 16,900 | 2,300 | 10,900 | 200 | 6,000 | 2,100 |
| 2024-03-01 | 16,500 | 2,700 | 10,900 | 200 | 5,600 | 2,500 |
| 2024-02-22 | 16,800 | 3,100 | 10,900 | 500 | 5,900 | 2,600 |
| 2024-02-16 | 16,600 | 2,700 | 10,900 | 400 | 5,700 | 2,300 |
| 2024-02-09 | 16,300 | 2,600 | 10,900 | 100 | 5,400 | 2,500 |
| 2024-02-02 | 16,300 | 2,900 | 10,900 | 200 | 5,400 | 2,700 |
| 2024-01-26 | 15,300 | 4,000 | 10,800 | 1,200 | 4,500 | 2,800 |
| 2024-01-19 | 17,700 | 2,300 | 10,800 | 300 | 6,900 | 2,000 |
| 2024-01-12 | 17,900 | 2,000 | 10,800 | 100 | 7,100 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | シナネンＨＤ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | シナネンＨＤ | 執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 16:30 | シナネンＨＤ | 執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240522 | 15:00 | シナネンＨＤ | 新任取締役候補者の選任に関するお知らせ |
| 20240402 | 15:00 | シナネンＨＤ | （訂正）「指名・報酬委員会の機能拡充に関するお知らせ」の一部訂正について |
| 20240329 | 15:00 | シナネンＨＤ | 指名・報酬委員会の機能拡充に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8132 | 1 | シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-12-22 01:21:39 |
| 8132 | 2 | RSS配信について｜IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:43 |
| 8132 | 2 | IRお問い合わせ｜IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:41 |
| 8132 | 2 | IRサポート｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:40 |
| 8132 | 2 | 業績ハイライト｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:37 |
| 8132 | 2 | 株主・投資家の皆様へ｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-19 08:30:35 |
| 8132 | 2 | Investor Relations｜SINANEN HOLDINGS CO., LTD. | 2024-06-19 08:30:31 |
| 8132 | 2 | 株式事務手続き｜株式情報｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:43 |
| 8132 | 2 | 用語集｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:41 |
| 8132 | 2 | クイックアンサー｜株主・投資家の皆さま｜シナネンホールディングス株式会社 SINANEN HOLDINGS CO.,LTD. | 2024-06-14 21:44:40 |