| 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 | 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% | 97% | 99% | 103% |
| 20241007 | 2,974 | 2,974 | 2,940 | 2,967 | 38,200 | 24 | 101% | 100% | 120% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20241008 | 2,935 | 2,947 | 2,909 | 2,921 | 41,800 | -46 | 98% | 100% | 109% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20241009 | 2,921 | 2,930 | 2,890 | 2,906 | 46,500 | -15 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241010 | 2,914 | 2,914 | 2,885 | 2,903 | 26,000 | -3 | 100% | 100% | 56% | ▼▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241011 | 2,890 | 2,904 | 2,882 | 2,887 | 34,000 | -16 | 99% | 100% | 131% | ▼▼▼▼ | 101% | 100% | 100% | 97% | 101% |
| 20241015 | 2,893 | 2,920 | 2,880 | 2,912 | 41,400 | 25 | 101% | 101% | 122% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241016 | 2,912 | 2,948 | 2,906 | 2,906 | 43,500 | -6 | 100% | 100% | 105% | ▼ | 100% | 98% | 100% | 98% | 101% |
| 20241017 | 2,906 | 2,918 | 2,887 | 2,893 | 29,000 | -13 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241018 | 2,886 | 2,900 | 2,884 | 2,897 | 31,400 | 4 | 100% | 100% | 108% | ▲ | 99% | 98% | 98% | 97% | 100% |
| 20241021 | 2,905 | 2,905 | 2,867 | 2,876 | 33,900 | -21 | 99% | 99% | 108% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241022 | 2,880 | 2,882 | 2,841 | 2,847 | 55,500 | -29 | 99% | 99% | 164% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241023 | 2,840 | 2,862 | 2,835 | 2,841 | 66,100 | -6 | 100% | 100% | 119% | ▼▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20241024 | 2,853 | 2,853 | 2,829 | 2,847 | 55,700 | 6 | 100% | 100% | 84% | ▲ | 99% | 101% | 98% | 96% | 100% |
| 20241025 | 2,862 | 2,867 | 2,813 | 2,823 | 39,200 | -24 | 99% | 99% | 70% | ▼ | 101% | 103% | 100% | 95% | 100% |
| 20241028 | 2,823 | 2,854 | 2,820 | 2,852 | 25,100 | 29 | 101% | 101% | 64% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20241029 | 2,869 | 2,890 | 2,820 | 2,876 | 60,800 | 24 | 101% | 100% | 242% | ▲▲ | 101% | 99% | 98% | 97% | 102% |
| 20241030 | 2,869 | 2,891 | 2,858 | 2,887 | 195,600 | 11 | 100% | 101% | 322% | ▲▲▲ | 100% | 99% | 98% | 97% | 102% |
| 20241031 | 2,887 | 2,901 | 2,865 | 2,894 | 50,100 | 7 | 100% | 100% | 26% | ▲▲▲▲ | 98% | 99% | 98% | 98% | 103% |
| 20241101 | 2,885 | 2,885 | 2,837 | 2,839 | 54,200 | -55 | 98% | 98% | 108% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241105 | 2,858 | 2,858 | 2,829 | 2,832 | 27,500 | -7 | 100% | 99% | 51% | ▼▼ | 98% | 98% | 98% | 95% | 100% |
| 20241106 | 2,870 | 2,873 | 2,825 | 2,825 | 26,000 | -7 | 100% | 98% | 95% | ▼▼▼ | 100% | 98% | 99% | 97% | 100% |
| 20241107 | 2,857 | 2,873 | 2,829 | 2,852 | 36,200 | 27 | 101% | 100% | 139% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241108 | 2,840 | 2,865 | 2,820 | 2,820 | 51,900 | -32 | 99% | 99% | 143% | ▼ | 98% | 100% | 100% | 97% | 100% |
| 20241111 | 2,804 | 2,804 | 2,745 | 2,746 | 120,500 | -74 | 97% | 98% | 232% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241112 | 2,770 | 2,814 | 2,756 | 2,806 | 57,800 | 60 | 102% | 101% | 48% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241113 | 2,798 | 2,813 | 2,795 | 2,806 | 25,900 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 101% | 97% | 102% |
| 20241114 | 2,800 | 2,815 | 2,786 | 2,786 | 19,700 | -20 | 99% | 100% | 76% | ▼ | 101% | 100% | 101% | 96% | 101% |
| 20241115 | 2,781 | 2,820 | 2,780 | 2,795 | 24,100 | 9 | 100% | 101% | 122% | ▲ | 99% | 100% | 101% | 96% | 102% |
| 20241118 | 2,790 | 2,805 | 2,772 | 2,772 | 25,600 | -23 | 99% | 99% | 106% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241119 | 2,806 | 2,820 | 2,792 | 2,815 | 21,000 | 43 | 102% | 100% | 82% | ▲ | 100% | 99% | 100% | 97% | 103% |
| 20241120 | 2,802 | 2,811 | 2,785 | 2,790 | 16,600 | -25 | 99% | 100% | 79% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20241121 | 2,811 | 2,811 | 2,779 | 2,779 | 10,800 | -11 | 100% | 99% | 65% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241122 | 2,777 | 2,791 | 2,776 | 2,776 | 21,700 | -3 | 100% | 100% | 201% | ▼▼▼ | 99% | 99% | 101% | 96% | 101% |
| 20241125 | 2,796 | 2,803 | 2,769 | 2,769 | 34,700 | -7 | 100% | 99% | 160% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241126 | 2,774 | 2,788 | 2,772 | 2,785 | 21,000 | 16 | 101% | 100% | 61% | ▲ | 99% | 101% | 101% | 96% | 101% |
| 20241127 | 2,781 | 2,786 | 2,747 | 2,758 | 22,400 | -27 | 99% | 99% | 107% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20241128 | 2,758 | 2,789 | 2,758 | 2,781 | 19,000 | 23 | 101% | 101% | 85% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241129 | 2,781 | 2,789 | 2,774 | 2,774 | 15,800 | -7 | 100% | 100% | 83% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241202 | 2,787 | 2,799 | 2,774 | 2,787 | 25,500 | 13 | 100% | 100% | 161% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20241203 | 2,796 | 2,831 | 2,796 | 2,817 | 34,600 | 30 | 101% | 101% | 136% | ▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20241204 | 2,815 | 2,820 | 2,793 | 2,797 | 19,900 | -20 | 99% | 99% | 58% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20241205 | 2,813 | 2,813 | 2,784 | 2,784 | 16,600 | -13 | 100% | 99% | 83% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20241206 | 2,785 | 2,805 | 2,785 | 2,790 | 10,700 | 6 | 100% | 100% | 64% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 2,787 | 2,800 | 2,782 | 2,794 | 44,600 | 4 | 100% | 100% | 417% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241210 | 2,815 | 2,816 | 2,805 | 2,810 | 32,300 | 16 | 101% | 100% | 72% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 2,800 | 2,810 | 2,795 | 2,800 | 22,900 | -10 | 100% | 100% | 71% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 2,798 | 2,805 | 2,790 | 2,796 | 32,000 | -4 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 2,777 | 2,792 | 2,776 | 2,786 | 33,300 | -10 | 100% | 100% | 104% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 2,786 | 2,792 | 2,775 | 2,775 | 23,000 | -11 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 2,786 | 2,788 | 2,775 | 2,775 | 18,500 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,784 | 2,786 | 2,772 | 2,778 | 33,000 | 3 | 100% | 100% | 178% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 2,775 | 2,780 | 2,771 | 2,778 | 33,600 | 0 | 100% | 100% | 102% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,792 | 2,794 | 2,776 | 2,790 | 80,800 | 12 | 100% | 100% | 240% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:27:00 |
| 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 |