| 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 | 3,195 | 3,230 | 3,175 | 3,210 | 55,000 | 15 | 100% | 100% | 229% | ▲ | 100% | 103% | 96% | 98% | 103% |
| 20240726 | 3,200 | 3,215 | 3,190 | 3,200 | 19,200 | -10 | 100% | 100% | 35% | ▼ | 100% | 98% | 95% | 98% | 103% |
| 20240729 | 3,230 | 3,250 | 3,215 | 3,230 | 22,800 | 30 | 101% | 100% | 119% | ▲ | 99% | 95% | 96% | 99% | 104% |
| 20240730 | 3,230 | 3,230 | 3,205 | 3,205 | 25,500 | -25 | 99% | 99% | 112% | ▼ | 102% | 93% | 97% | 98% | 103% |
| 20240731 | 3,205 | 3,300 | 3,200 | 3,285 | 24,100 | 80 | 102% | 102% | 95% | ▲ | 97% | 91% | 95% | 100% | 105% |
| 20240801 | 3,280 | 3,280 | 3,175 | 3,180 | 36,900 | -105 | 97% | 97% | 153% | ▼ | 97% | 94% | 98% | 97% | 102% |
| 20240802 | 3,165 | 3,170 | 3,070 | 3,075 | 55,800 | -105 | 97% | 97% | 151% | ▼▼ | 96% | 99% | 103% | 94% | 100% |
| 20240805 | 3,015 | 3,035 | 2,810 | 2,907 | 81,600 | -168 | 95% | 96% | 146% | ▼▼▼ | 101% | 104% | 105% | 88% | 100% |
| 20240806 | 2,957 | 3,045 | 2,912 | 2,977 | 61,300 | 70 | 102% | 101% | 75% | ▲ | 99% | 102% | 103% | 91% | 102% |
| 20240807 | 3,015 | 3,080 | 2,961 | 2,974 | 44,600 | -3 | 100% | 99% | 73% | ▼ | 100% | 104% | 106% | 91% | 102% |
| 20240808 | 2,924 | 3,000 | 2,920 | 2,938 | 33,300 | -36 | 99% | 100% | 75% | ▼▼ | 100% | 102% | 104% | 89% | 101% |
| 20240809 | 2,988 | 3,000 | 2,950 | 2,983 | 38,800 | 45 | 102% | 100% | 117% | ▲ | 102% | 101% | 103% | 91% | 103% |
| 20240813 | 3,010 | 3,085 | 3,010 | 3,075 | 24,300 | 92 | 103% | 102% | 63% | ▲▲ | 99% | 99% | 99% | 94% | 106% |
| 20240814 | 3,075 | 3,080 | 3,030 | 3,055 | 20,400 | -20 | 99% | 99% | 84% | ▼ | 100% | 99% | 99% | 93% | 105% |
| 20240815 | 3,060 | 3,070 | 3,035 | 3,055 | 23,200 | 0 | 100% | 100% | 114% | -- | 99% | 100% | 99% | 93% | 105% |
| 20240816 | 3,060 | 3,060 | 3,035 | 3,035 | 37,800 | -20 | 99% | 99% | 163% | ▼ | 100% | 101% | 99% | 92% | 104% |
| 20240819 | 3,035 | 3,055 | 3,005 | 3,030 | 26,600 | -5 | 100% | 100% | 70% | ▼▼ | 100% | 101% | 99% | 92% | 104% |
| 20240820 | 3,035 | 3,050 | 3,015 | 3,040 | 26,900 | 10 | 100% | 100% | 101% | ▲ | 100% | 102% | 98% | 93% | 105% |
| 20240821 | 3,030 | 3,055 | 3,020 | 3,025 | 19,400 | -15 | 100% | 100% | 72% | ▼ | 101% | 102% | 98% | 92% | 104% |
| 20240822 | 3,030 | 3,055 | 3,025 | 3,050 | 18,800 | 25 | 101% | 101% | 97% | ▲ | 100% | 100% | 96% | 93% | 105% |
| 20240823 | 3,055 | 3,060 | 3,040 | 3,055 | 24,600 | 5 | 100% | 100% | 131% | ▲▲ | 100% | 99% | 97% | 93% | 105% |
| 20240826 | 3,050 | 3,070 | 3,030 | 3,060 | 26,800 | 5 | 100% | 100% | 109% | ▲▲▲ | 101% | 99% | 96% | 93% | 105% |
| 20240827 | 3,060 | 3,110 | 3,055 | 3,100 | 21,600 | 40 | 101% | 101% | 81% | ▲▲▲▲ | 100% | 98% | 97% | 94% | 107% |
| 20240828 | 3,060 | 3,075 | 3,045 | 3,045 | 16,200 | -55 | 98% | 100% | 75% | ▼ | 99% | 98% | 97% | 93% | 105% |
| 20240829 | 3,065 | 3,065 | 3,020 | 3,020 | 22,600 | -25 | 99% | 99% | 140% | ▼▼ | 100% | 98% | 98% | 95% | 104% |
| 20240830 | 3,025 | 3,035 | 3,015 | 3,030 | 27,600 | 10 | 100% | 100% | 122% | ▲ | 99% | 98% | 98% | 98% | 104% |
| 20240902 | 3,030 | 3,030 | 2,991 | 2,998 | 24,300 | -32 | 99% | 99% | 88% | ▼ | 100% | 98% | 99% | 97% | 103% |
| 20240903 | 3,000 | 3,020 | 2,997 | 2,997 | 17,500 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 98% | 100% | 97% | 102% |
| 20240904 | 2,989 | 2,997 | 2,950 | 2,950 | 43,700 | -47 | 98% | 99% | 250% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20240905 | 2,952 | 2,997 | 2,936 | 2,966 | 32,400 | 16 | 101% | 100% | 74% | ▲ | 99% | 96% | 100% | 96% | 101% |
| 20240906 | 2,966 | 2,981 | 2,926 | 2,946 | 35,800 | -20 | 99% | 99% | 110% | ▼ | 101% | 98% | 103% | 95% | 100% |
| 20240909 | 2,903 | 2,941 | 2,901 | 2,921 | 35,000 | -25 | 99% | 101% | 98% | ▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20240910 | 2,921 | 2,942 | 2,912 | 2,912 | 20,200 | -9 | 100% | 100% | 58% | ▼▼▼ | 98% | 100% | 102% | 94% | 100% |
| 20240911 | 2,912 | 2,914 | 2,842 | 2,856 | 52,600 | -56 | 98% | 98% | 260% | ▼▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20240912 | 2,859 | 2,882 | 2,847 | 2,859 | 52,900 | 3 | 100% | 100% | 101% | ▲ | 100% | 103% | 104% | 92% | 100% |
| 20240913 | 2,841 | 2,859 | 2,839 | 2,850 | 39,900 | -9 | 100% | 100% | 75% | ▼ | 101% | 103% | 103% | 92% | 100% |
| 20240917 | 2,871 | 2,892 | 2,857 | 2,888 | 53,800 | 38 | 101% | 101% | 135% | ▲ | 100% | 102% | 103% | 93% | 101% |
| 20240918 | 2,890 | 2,912 | 2,885 | 2,898 | 35,300 | 10 | 100% | 100% | 66% | ▲▲ | 101% | 102% | 102% | 93% | 102% |
| 20240919 | 2,913 | 2,948 | 2,912 | 2,934 | 39,000 | 36 | 101% | 101% | 110% | ▲▲▲ | 100% | 101% | 101% | 95% | 103% |
| 20240920 | 2,935 | 2,976 | 2,913 | 2,935 | 148,200 | 1 | 100% | 100% | 380% | ▲▲▲▲ | 100% | 99% | 99% | 95% | 103% |
| 20240924 | 2,963 | 2,966 | 2,936 | 2,949 | 38,900 | 14 | 100% | 100% | 26% | ▲▲▲▲▲ | 99% | 100% | 99% | 95% | 103% |
| 20240925 | 2,949 | 2,949 | 2,914 | 2,924 | 48,000 | -25 | 99% | 99% | 123% | ▼ | 101% | 100% | 99% | 94% | 103% |
| 20240926 | 2,948 | 2,985 | 2,938 | 2,978 | 53,800 | 54 | 102% | 101% | 112% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240927 | 2,932 | 2,961 | 2,932 | 2,943 | 48,700 | -35 | 99% | 100% | 91% | ▼ | 101% | 102% | 100% | 97% | 103% |
| 20240930 | 2,901 | 2,931 | 2,883 | 2,920 | 57,600 | -23 | 99% | 101% | 118% | ▼▼ | 100% | 101% | 99% | 96% | 102% |
| 20241001 | 2,927 | 2,955 | 2,908 | 2,940 | 56,200 | 20 | 101% | 100% | 98% | ▲ | 100% | 101% | 99% | 98% | 103% |
| 20241002 | 2,940 | 2,976 | 2,926 | 2,941 | 58,000 | 1 | 100% | 100% | 103% | ▲▲ | 99% | 98% | 97% | 98% | 103% |
| 20241003 | 2,985 | 2,985 | 2,946 | 2,948 | 23,200 | 7 | 100% | 99% | 40% | ▲▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 2,948 | 2,958 | 2,940 | 2,943 | 31,800 | -5 | 100% | 100% | 137% | ▼ | 100% | 98% | 96% | 99% | 103% |
| 20241007 | 2,974 | 2,974 | 2,940 | 2,967 | 38,200 | 24 | 101% | 100% | 120% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241008 | 2,935 | 2,947 | 2,909 | 2,921 | 41,800 | -46 | 98% | 100% | 109% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241009 | 2,921 | 2,930 | 2,890 | 2,906 | 46,500 | -15 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 2,914 | 2,914 | 2,885 | 2,903 | 26,000 | -3 | 100% | 100% | 56% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241011 | 2,890 | 2,904 | 2,882 | 2,887 | 34,000 | -16 | 99% | 100% | 131% | ▼▼▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241015 | 2,893 | 2,920 | 2,880 | 2,912 | 41,400 | 25 | 101% | 101% | 122% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241016 | 2,912 | 2,948 | 2,906 | 2,906 | 43,500 | -6 | 100% | 100% | 105% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241017 | 2,906 | 2,918 | 2,887 | 2,893 | 29,000 | -13 | 100% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 2,886 | 2,900 | 2,884 | 2,897 | 31,400 | 4 | 100% | 100% | 108% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 2,905 | 2,905 | 2,867 | 2,876 | 33,900 | -21 | 99% | 99% | 108% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 2,880 | 2,882 | 2,841 | 2,847 | 55,500 | -29 | 99% | 99% | 164% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:20:56 |
| 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 |