| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,905 | 2,905 | 2,884 | 2,886 | 41,400 | -19 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20250311 | 2,881 | 2,886 | 2,851 | 2,875 | 43,500 | -11 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250312 | 2,870 | 2,880 | 2,865 | 2,880 | 31,000 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250313 | 2,880 | 2,885 | 2,868 | 2,877 | 24,800 | -3 | 100% | 100% | 80% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250314 | 2,862 | 2,889 | 2,859 | 2,872 | 35,900 | -5 | 100% | 100% | 145% | ▼▼ | 100% | 102% | 101% | 99% | 102% |
| 20250317 | 2,875 | 2,886 | 2,875 | 2,883 | 31,200 | 11 | 100% | 100% | 87% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20250318 | 2,892 | 2,932 | 2,890 | 2,910 | 54,800 | 27 | 101% | 101% | 176% | ▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20250319 | 2,904 | 2,931 | 2,893 | 2,921 | 29,300 | 11 | 100% | 101% | 53% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250321 | 2,922 | 2,935 | 2,920 | 2,928 | 64,400 | 7 | 100% | 100% | 220% | ▲▲▲▲ | 99% | 101% | 103% | 100% | 104% |
| 20250324 | 2,932 | 2,932 | 2,896 | 2,915 | 83,000 | -13 | 100% | 99% | 129% | ▼ | 101% | 99% | 104% | 100% | 104% |
| 20250325 | 2,911 | 2,935 | 2,901 | 2,933 | 54,100 | 18 | 101% | 101% | 65% | ▲ | 100% | 97% | 105% | 100% | 104% |
| 20250326 | 2,931 | 2,935 | 2,918 | 2,925 | 62,200 | -8 | 100% | 100% | 115% | ▼ | 101% | 98% | 105% | 100% | 104% |
| 20250327 | 2,915 | 2,952 | 2,913 | 2,951 | 141,600 | 26 | 101% | 101% | 228% | ▲ | 100% | 98% | 107% | 100% | 105% |
| 20250328 | 2,867 | 2,912 | 2,866 | 2,878 | 77,700 | -73 | 98% | 100% | 55% | ▼ | 99% | 98% | 108% | 98% | 102% |
| 20250331 | 2,860 | 2,860 | 2,820 | 2,835 | 63,000 | -43 | 99% | 99% | 81% | ▼▼ | 100% | 99% | 108% | 96% | 100% |
| 20250401 | 2,835 | 2,866 | 2,835 | 2,843 | 29,900 | 8 | 100% | 100% | 47% | ▲ | 99% | 99% | 108% | 96% | 100% |
| 20250402 | 2,839 | 2,839 | 2,813 | 2,821 | 31,800 | -22 | 99% | 99% | 106% | ▼ | 102% | 104% | 112% | 96% | 100% |
| 20250403 | 2,750 | 2,805 | 2,747 | 2,804 | 61,300 | -17 | 99% | 102% | 193% | ▼▼ | 99% | 103% | 110% | 95% | 100% |
| 20250404 | 2,785 | 2,785 | 2,709 | 2,746 | 53,600 | -58 | 98% | 99% | 87% | ▼▼▼ | 103% | 107% | 113% | 93% | 100% |
| 20250408 | 2,721 | 2,807 | 2,707 | 2,803 | 85,300 | 57 | 102% | 103% | 159% | ▲ | 99% | 103% | 109% | 95% | 102% |
| 20250409 | 2,814 | 2,822 | 2,771 | 2,793 | 65,300 | -10 | 100% | 99% | 77% | ▼ | 100% | 102% | 106% | 95% | 102% |
| 20250410 | 2,856 | 2,860 | 2,817 | 2,856 | 37,000 | 63 | 102% | 100% | 57% | ▲ | 101% | 104% | 107% | 97% | 104% |
| 20250411 | 2,828 | 2,859 | 2,800 | 2,855 | 42,600 | -1 | 100% | 101% | 115% | ▼ | 100% | 103% | 105% | 97% | 104% |
| 20250414 | 2,895 | 2,923 | 2,880 | 2,909 | 38,400 | 54 | 102% | 100% | 90% | ▲ | 99% | 104% | 104% | 99% | 106% |
| 20250415 | 2,914 | 2,921 | 2,890 | 2,890 | 23,400 | -19 | 99% | 99% | 61% | ▼ | 100% | 104% | 103% | 98% | 105% |
| 20250416 | 2,920 | 2,940 | 2,900 | 2,926 | 35,000 | 36 | 101% | 100% | 150% | ▲ | 100% | 104% | 102% | 99% | 107% |
| 20250417 | 2,944 | 2,949 | 2,928 | 2,949 | 45,400 | 23 | 101% | 100% | 130% | ▲▲ | 101% | 104% | 102% | 100% | 107% |
| 20250418 | 2,955 | 2,995 | 2,948 | 2,995 | 33,300 | 46 | 102% | 101% | 73% | ▲▲▲ | 101% | 101% | 100% | 100% | 109% |
| 20250421 | 3,000 | 3,025 | 2,993 | 3,025 | 34,100 | 30 | 101% | 101% | 102% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 110% |
| 20250422 | 3,025 | 3,045 | 3,015 | 3,040 | 32,000 | 15 | 100% | 100% | 94% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 111% |
| 20250423 | 3,050 | 3,090 | 3,050 | 3,075 | 49,500 | 35 | 101% | 101% | 155% | ▲▲▲▲▲▲ | 99% | 98% | 95% | 100% | 112% |
| 20250424 | 3,075 | 3,075 | 3,015 | 3,040 | 37,000 | -35 | 99% | 99% | 75% | ▼ | 100% | 100% | 96% | 99% | 111% |
| 20250425 | 3,030 | 3,045 | 3,000 | 3,015 | 42,600 | -25 | 99% | 100% | 115% | ▼▼ | 101% | 99% | 97% | 98% | 110% |
| 20250428 | 3,010 | 3,045 | 3,005 | 3,035 | 43,200 | 20 | 101% | 101% | 101% | ▲ | 100% | 99% | 96% | 99% | 111% |
| 20250430 | 3,035 | 3,040 | 3,005 | 3,025 | 38,100 | -10 | 100% | 100% | 88% | ▼ | 100% | 100% | 96% | 98% | 110% |
| 20250501 | 3,025 | 3,030 | 3,005 | 3,015 | 31,600 | -10 | 100% | 100% | 83% | ▼▼ | 99% | 100% | 96% | 98% | 110% |
| 20250502 | 3,015 | 3,020 | 2,972 | 2,987 | 35,300 | -28 | 99% | 99% | 112% | ▼▼▼ | 100% | 100% | 97% | 97% | 109% |
| 20250507 | 2,999 | 3,005 | 2,977 | 2,994 | 37,700 | 7 | 100% | 100% | 107% | ▲ | 100% | 97% | 97% | 97% | 109% |
| 20250508 | 2,994 | 3,010 | 2,968 | 3,000 | 24,300 | 6 | 100% | 100% | 64% | ▲▲ | 100% | 96% | 97% | 98% | 107% |
| 20250509 | 3,000 | 3,030 | 2,981 | 3,010 | 31,100 | 10 | 100% | 100% | 128% | ▲▲▲ | 100% | 96% | 96% | 98% | 108% |
| 20250512 | 3,010 | 3,020 | 2,984 | 3,005 | 32,200 | -5 | 100% | 100% | 104% | ▼ | 98% | 98% | 98% | 98% | 105% |
| 20250513 | 2,960 | 2,996 | 2,903 | 2,903 | 50,800 | -102 | 97% | 98% | 158% | ▼▼ | 100% | 100% | 100% | 94% | 102% |
| 20250514 | 2,905 | 2,905 | 2,854 | 2,892 | 46,700 | -11 | 100% | 100% | 92% | ▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20250515 | 2,866 | 2,892 | 2,857 | 2,886 | 27,800 | -6 | 100% | 101% | 60% | ▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20250516 | 2,886 | 2,898 | 2,871 | 2,887 | 20,500 | 1 | 100% | 100% | 74% | ▲ | 101% | 101% | 100% | 94% | 100% |
| 20250519 | 2,883 | 2,905 | 2,878 | 2,899 | 28,300 | 12 | 100% | 101% | 138% | ▲▲ | 99% | 100% | 99% | 94% | 100% |
| 20250520 | 2,910 | 2,912 | 2,873 | 2,884 | 33,600 | -15 | 99% | 99% | 119% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20250521 | 2,900 | 2,907 | 2,889 | 2,901 | 24,100 | 17 | 101% | 100% | 72% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20250522 | 2,900 | 2,920 | 2,892 | 2,906 | 25,700 | 5 | 100% | 100% | 107% | ▲▲ | 99% | 99% | 98% | 95% | 101% |
| 20250523 | 2,922 | 2,930 | 2,893 | 2,903 | 29,500 | -3 | 100% | 99% | 115% | ▼ | 99% | 99% | 0% | 94% | 101% |
| 20250526 | 2,914 | 2,926 | 2,886 | 2,898 | 21,000 | -5 | 100% | 99% | 71% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250527 | 2,890 | 2,902 | 2,887 | 2,898 | 17,300 | 0 | 100% | 100% | 82% | -- | 99% | 99% | 0% | 95% | 100% |
| 20250528 | 2,920 | 2,920 | 2,891 | 2,895 | 21,200 | -3 | 100% | 99% | 123% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250529 | 2,900 | 2,912 | 2,886 | 2,898 | 26,300 | 3 | 100% | 100% | 124% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20250530 | 2,883 | 2,907 | 2,882 | 2,896 | 26,800 | -2 | 100% | 100% | 102% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250602 | 2,885 | 2,895 | 2,882 | 2,895 | 19,300 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20250603 | 2,895 | 2,896 | 2,876 | 2,888 | 22,000 | -7 | 100% | 100% | 114% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 2,888 | 2,891 | 2,878 | 2,878 | 13,900 | -10 | 100% | 100% | 63% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250605 | 2,869 | 2,878 | 2,863 | 2,866 | 20,900 | -12 | 100% | 100% | 150% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 2,866 | 2,876 | 2,865 | 2,875 | 18,100 | 9 | 100% | 100% | 87% | ▲ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,700 | 13,900 | 500 | 3,500 | 2,200 | 10,400 |
| 2025-05-23 | 3,100 | 11,900 | 400 | 2,900 | 2,700 | 9,000 |
| 2025-05-16 | 2,200 | 9,700 | 400 | 2,500 | 1,800 | 7,200 |
| 2025-05-09 | 1,900 | 5,300 | 500 | 2,100 | 1,400 | 3,200 |
| 2025-05-02 | 3,500 | 9,400 | 500 | 2,900 | 3,000 | 6,500 |
| 2025-04-25 | 3,100 | 8,000 | 500 | 2,700 | 2,600 | 5,300 |
| 2025-04-18 | 1,500 | 9,500 | 500 | 3,700 | 1,000 | 5,800 |
| 2025-04-11 | 1,300 | 7,600 | 400 | 2,400 | 900 | 5,200 |
| 2025-04-04 | 1,900 | 13,600 | 800 | 5,800 | 1,100 | 7,800 |
| 2025-03-28 | 9,500 | 15,100 | 4,600 | 7,000 | 4,900 | 8,100 |
| 2025-03-21 | 78,700 | 17,900 | 74,100 | 6,000 | 4,600 | 11,900 |
| 2025-03-14 | 35,400 | 21,800 | 32,500 | 7,100 | 2,900 | 14,700 |
| 2025-03-07 | 23,900 | 20,700 | 20,600 | 7,000 | 3,300 | 13,700 |
| 2025-02-28 | 6,900 | 26,200 | 3,100 | 7,900 | 3,800 | 18,300 |
| 2025-02-21 | 3,300 | 30,000 | 900 | 8,000 | 2,400 | 22,000 |
| 2025-02-14 | 3,100 | 25,200 | 600 | 7,400 | 2,500 | 17,800 |
| 2025-02-07 | 2,200 | 25,600 | 700 | 7,200 | 1,500 | 18,400 |
| 2025-01-31 | 1,300 | 26,600 | 500 | 7,500 | 800 | 19,100 |
| 2025-01-24 | 1,600 | 32,500 | 400 | 9,500 | 1,200 | 23,000 |
| 2025-01-17 | 2,100 | 31,700 | 400 | 9,200 | 1,700 | 22,500 |
| 2025-01-10 | 5,800 | 29,500 | 5,300 | 8,100 | 500 | 21,400 |
| 2024-12-27 | 8,100 | 28,100 | 5,300 | 9,200 | 2,800 | 18,900 |
| 2024-12-20 | 7,100 | 26,400 | 5,100 | 10,900 | 2,000 | 15,500 |
| 2024-12-13 | 5,500 | 26,600 | 5,000 | 10,600 | 500 | 16,000 |
| 2024-12-06 | 5,700 | 25,300 | 5,000 | 11,100 | 700 | 14,200 |
| 2024-11-29 | 6,200 | 25,900 | 5,000 | 10,800 | 1,200 | 15,100 |
| 2024-11-22 | 5,900 | 27,300 | 5,000 | 11,700 | 900 | 15,600 |
| 2024-11-15 | 6,000 | 26,200 | 5,000 | 11,000 | 1,000 | 15,200 |
| 2024-11-08 | 6,100 | 28,300 | 5,000 | 8,000 | 1,100 | 20,300 |
| 2024-11-01 | 5,500 | 22,400 | 5,000 | 7,800 | 500 | 14,600 |
| 2024-10-25 | 5,500 | 26,300 | 5,000 | 8,400 | 500 | 17,900 |
| 2024-10-18 | 5,300 | 24,700 | 5,000 | 7,800 | 300 | 16,900 |
| 2024-10-11 | 5,500 | 22,900 | 5,000 | 6,400 | 500 | 16,500 |
| 2024-10-04 | 5,500 | 19,500 | 5,000 | 6,100 | 500 | 13,400 |
| 2024-09-27 | 5,800 | 18,800 | 5,000 | 5,100 | 800 | 13,700 |
| 2024-09-20 | 5,600 | 22,700 | 5,000 | 7,300 | 600 | 15,400 |
| 2024-09-13 | 5,700 | 23,900 | 5,000 | 7,200 | 700 | 16,700 |
| 2024-09-06 | 5,500 | 23,500 | 5,000 | 6,700 | 500 | 16,800 |
| 2024-08-30 | 1,100 | 21,200 | 0 | 5,300 | 1,100 | 15,900 |
| 2024-08-23 | 1,100 | 16,400 | 0 | 3,400 | 1,100 | 13,000 |
| 2024-08-16 | 300 | 17,400 | 0 | 4,100 | 300 | 13,300 |
| 2024-08-09 | 200 | 15,400 | 0 | 2,600 | 200 | 12,800 |
| 2024-08-02 | 200 | 16,800 | 0 | 2,600 | 200 | 14,200 |
| 2024-07-26 | 1,400 | 18,100 | 0 | 3,400 | 1,400 | 14,700 |
| 2024-07-19 | 1,200 | 24,200 | 0 | 6,200 | 1,200 | 18,000 |
| 2024-07-12 | 1,300 | 22,400 | 0 | 3,900 | 1,300 | 18,500 |
| 2024-07-05 | 1,100 | 22,100 | 0 | 3,900 | 1,100 | 18,200 |
| 2024-06-28 | 1,200 | 22,700 | 0 | 5,100 | 1,200 | 17,600 |
| 2024-06-21 | 1,500 | 22,200 | 0 | 4,600 | 1,500 | 17,600 |
| 2024-06-14 | 1,700 | 22,400 | 0 | 4,600 | 1,700 | 17,800 |
| 2024-06-07 | 2,200 | 24,600 | 100 | 5,400 | 2,100 | 19,200 |
| 2024-05-31 | 2,000 | 18,700 | 100 | 3,400 | 1,900 | 15,300 |
| 2024-05-24 | 2,600 | 20,600 | 100 | 3,400 | 2,500 | 17,200 |
| 2024-05-17 | 2,900 | 20,400 | 100 | 3,900 | 2,800 | 16,500 |
| 2024-05-10 | 3,600 | 13,800 | 300 | 3,200 | 3,300 | 10,600 |
| 2024-05-02 | 4,000 | 11,000 | 200 | 3,000 | 3,800 | 8,000 |
| 2024-04-26 | 4,000 | 11,700 | 200 | 5,000 | 3,800 | 6,700 |
| 2024-04-19 | 3,200 | 10,400 | 200 | 4,200 | 3,000 | 6,200 |
| 2024-04-12 | 4,300 | 11,800 | 1,200 | 4,400 | 3,100 | 7,400 |
| 2024-04-05 | 4,600 | 10,300 | 1,200 | 4,000 | 3,400 | 6,300 |
| 2024-03-29 | 4,100 | 11,200 | 1,400 | 4,800 | 2,700 | 6,400 |
| 2024-03-22 | 48,200 | 16,800 | 42,300 | 5,600 | 5,900 | 11,200 |
| 2024-03-15 | 22,100 | 20,000 | 16,500 | 6,500 | 5,600 | 13,500 |
| 2024-03-08 | 12,200 | 21,400 | 7,000 | 5,700 | 5,200 | 15,700 |
| 2024-03-01 | 6,500 | 23,200 | 2,700 | 7,500 | 3,800 | 15,700 |
| 2024-02-22 | 6,600 | 21,500 | 300 | 7,200 | 6,300 | 14,300 |
| 2024-02-16 | 6,900 | 16,300 | 300 | 6,000 | 6,600 | 10,300 |
| 2024-02-09 | 4,500 | 28,100 | 100 | 6,700 | 4,400 | 21,400 |
| 2024-02-02 | 3,800 | 21,800 | 100 | 11,600 | 3,700 | 10,200 |
| 2024-01-26 | 3,500 | 18,500 | 100 | 5,100 | 3,400 | 13,400 |
| 2024-01-19 | 2,200 | 12,500 | 100 | 4,400 | 2,100 | 8,100 |
| 2024-01-12 | 4,000 | 16,100 | 0 | 3,800 | 4,000 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:30 | 昭和産 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250221 | 13:00 | 昭和産 | 役員等の異動および組織改編に関するお知らせ |
| 20250207 | 16:00 | 昭和産 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | 昭和産 | 配当予想の修正（増配）に関するお知らせ |
| 20241212 | 15:30 | 昭和産 | 当社元従業員による不正行為及び同人に対する訴訟提起のお知らせ |
| 20241108 | 15:30 | 昭和産 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 昭和産 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 昭和産 | 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 |
| 20240625 | 15:00 | 昭和産 | 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 |
| 20240514 | 10:00 | 昭和産 | 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および 自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20240513 | 16:00 | 昭和産 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 昭和産 | 自己株式の取得およ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ならびに自己株式の消却に関するお知らせ |
| 20240226 | 13:00 | 昭和産 | 役員の異動および人事異動に関するお知らせ |
| 20240226 | 13:00 | 昭和産 | 役員報酬制度の一部改定に関するお知らせ |
| 20240209 | 16:00 | 昭和産 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 昭和産 | 通期業績予想（連結）の修正および配当予想の修正（増配）に関するお知らせ |
| 20240209 | 16:00 | 昭和産 | 固定資産の譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2004 | 1 | ホーム | 昭和産業株式会社 | 2025-06-06 16:22:15 |
| 2004 | 2 | Stock Information | 2024-06-27 01:39:19 |
| 2004 | 2 | Business Results and Financial Statements | 2024-06-27 01:39:18 |
| 2004 | 2 | General Meeting of Shareholders | 2024-06-27 01:39:17 |
| 2004 | 2 | Information about Shareholders | 2024-06-27 01:39:16 |
| 2004 | 2 | Basic Information for Shareholders | 2024-06-27 01:39:15 |
| 2004 | 2 | Integrated Report | 2024-06-27 01:39:13 |
| 2004 | 2 | Financial Results Briefing | 2024-06-27 01:39:12 |
| 2004 | 2 | Financial Results | 2024-06-27 01:39:11 |
| 2004 | 2 | IR LIBRARY | 2024-06-27 01:39:10 |