| 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 | 836 | 850 | 810 | 850 | 8,100 | 11 | 101% | 102% | 145% | ▲▲▲ | 101% | 100% | 90% | 100% | 111% |
| 20240726 | 850 | 855 | 843 | 855 | 3,900 | 5 | 101% | 101% | 48% | ▲▲▲▲ | 96% | 97% | 92% | 100% | 111% |
| 20240729 | 864 | 864 | 827 | 827 | 7,500 | -28 | 97% | 96% | 192% | ▼ | 101% | 95% | 96% | 97% | 107% |
| 20240730 | 827 | 859 | 827 | 834 | 1,400 | 7 | 101% | 101% | 19% | ▲ | 103% | 87% | 96% | 98% | 108% |
| 20240731 | 824 | 846 | 807 | 846 | 3,100 | 12 | 101% | 103% | 221% | ▲▲ | 99% | 86% | 94% | 99% | 110% |
| 20240801 | 847 | 847 | 835 | 835 | 900 | -11 | 99% | 99% | 29% | ▼ | 95% | 90% | 96% | 98% | 108% |
| 20240802 | 825 | 825 | 782 | 782 | 6,800 | -53 | 94% | 95% | 756% | ▼▼ | 95% | 99% | 107% | 91% | 102% |
| 20240805 | 746 | 746 | 700 | 710 | 9,400 | -72 | 91% | 95% | 138% | ▼▼▼ | 103% | 107% | 114% | 83% | 100% |
| 20240806 | 695 | 739 | 695 | 718 | 11,200 | 8 | 101% | 103% | 119% | ▲ | 100% | 104% | 109% | 84% | 101% |
| 20240807 | 728 | 730 | 722 | 725 | 4,000 | 7 | 101% | 100% | 36% | ▲▲ | 102% | 105% | 110% | 85% | 102% |
| 20240808 | 725 | 740 | 725 | 740 | 1,700 | 15 | 102% | 102% | 43% | ▲▲▲ | 100% | 102% | 107% | 87% | 104% |
| 20240809 | 740 | 742 | 740 | 740 | 1,700 | 0 | 100% | 100% | 100% | -- | 105% | 106% | 111% | 87% | 104% |
| 20240813 | 710 | 745 | 710 | 745 | 4,300 | 5 | 101% | 105% | 253% | ▲ | 102% | 101% | 105% | 87% | 105% |
| 20240814 | 747 | 760 | 747 | 760 | 2,100 | 15 | 102% | 102% | 49% | ▲▲ | 99% | 100% | 102% | 89% | 107% |
| 20240815 | 760 | 760 | 756 | 756 | 300 | -4 | 99% | 99% | 14% | ▼ | 99% | 101% | 101% | 88% | 106% |
| 20240816 | 765 | 765 | 750 | 755 | 2,100 | -1 | 100% | 99% | 700% | ▼▼ | 100% | 102% | 102% | 88% | 106% |
| 20240819 | 756 | 756 | 755 | 755 | 500 | 0 | 100% | 100% | 24% | -- | 100% | 105% | 103% | 88% | 106% |
| 20240820 | 754 | 757 | 754 | 757 | 800 | 2 | 100% | 100% | 160% | ▲ | 100% | 105% | 102% | 89% | 107% |
| 20240821 | 757 | 760 | 754 | 758 | 1,000 | 1 | 100% | 100% | 125% | ▲▲ | 101% | 104% | 102% | 89% | 107% |
| 20240822 | 760 | 774 | 759 | 769 | 5,200 | 11 | 101% | 101% | 520% | ▲▲▲ | 99% | 102% | 101% | 90% | 108% |
| 20240823 | 769 | 800 | 755 | 762 | 4,700 | -7 | 99% | 99% | 90% | ▼ | 104% | 100% | 102% | 89% | 107% |
| 20240826 | 767 | 795 | 766 | 795 | 900 | 33 | 104% | 104% | 19% | ▲ | 99% | 96% | 102% | 94% | 112% |
| 20240827 | 797 | 797 | 770 | 788 | 2,400 | -7 | 99% | 99% | 267% | ▼ | 99% | 97% | 103% | 93% | 111% |
| 20240828 | 786 | 786 | 775 | 781 | 700 | -7 | 99% | 99% | 29% | ▼▼ | 99% | 98% | 105% | 92% | 110% |
| 20240829 | 775 | 775 | 765 | 765 | 500 | -16 | 98% | 99% | 71% | ▼▼▼ | 100% | 99% | 106% | 92% | 108% |
| 20240830 | 765 | 770 | 755 | 768 | 1,600 | 3 | 100% | 100% | 320% | ▲ | 100% | 98% | 105% | 97% | 108% |
| 20240902 | 768 | 780 | 765 | 766 | 1,600 | -2 | 100% | 100% | 100% | ▼ | 99% | 98% | 105% | 96% | 108% |
| 20240903 | 772 | 779 | 762 | 762 | 2,000 | -4 | 99% | 99% | 125% | ▼▼ | 100% | 102% | 107% | 96% | 106% |
| 20240904 | 759 | 770 | 751 | 761 | 2,400 | -1 | 100% | 100% | 120% | ▼▼▼ | 99% | 102% | 106% | 96% | 105% |
| 20240905 | 761 | 762 | 754 | 755 | 2,800 | -6 | 99% | 99% | 117% | ▼▼▼▼ | 99% | 101% | 107% | 95% | 102% |
| 20240906 | 755 | 764 | 751 | 751 | 1,400 | -4 | 99% | 99% | 50% | ▼▼▼▼▼ | 102% | 102% | 108% | 94% | 101% |
| 20240909 | 748 | 763 | 746 | 760 | 2,400 | 9 | 101% | 102% | 171% | ▲ | 103% | 101% | 104% | 96% | 102% |
| 20240910 | 755 | 774 | 755 | 774 | 3,200 | 14 | 102% | 103% | 133% | ▲▲ | 99% | 100% | 102% | 97% | 103% |
| 20240911 | 762 | 762 | 754 | 754 | 900 | -20 | 97% | 99% | 28% | ▼ | 99% | 100% | 102% | 95% | 100% |
| 20240912 | 768 | 770 | 760 | 760 | 1,200 | 6 | 101% | 99% | 133% | ▲ | 97% | 102% | 102% | 96% | 101% |
| 20240913 | 765 | 765 | 735 | 740 | 5,600 | -20 | 97% | 97% | 467% | ▼ | 102% | 106% | 103% | 93% | 100% |
| 20240918 | 743 | 760 | 743 | 760 | 4,500 | 20 | 103% | 102% | 80% | ▲ | 101% | 107% | 101% | 96% | 103% |
| 20240919 | 756 | 760 | 756 | 760 | 400 | 0 | 100% | 101% | 9% | -- | 102% | 107% | 101% | 96% | 103% |
| 20240920 | 757 | 769 | 756 | 769 | 2,200 | 9 | 101% | 102% | 550% | ▲ | 101% | 102% | 99% | 97% | 104% |
| 20240924 | 769 | 780 | 762 | 780 | 4,400 | 11 | 101% | 101% | 200% | ▲▲ | 101% | 100% | 98% | 98% | 105% |
| 20240925 | 780 | 788 | 780 | 784 | 2,600 | 4 | 101% | 101% | 59% | ▲▲▲ | 103% | 99% | 96% | 99% | 106% |
| 20240926 | 790 | 810 | 785 | 810 | 3,500 | 26 | 103% | 103% | 135% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 109% |
| 20240927 | 780 | 783 | 767 | 783 | 3,400 | -27 | 97% | 100% | 97% | ▼ | 98% | 97% | 96% | 97% | 106% |
| 20240930 | 783 | 783 | 770 | 770 | 800 | -13 | 98% | 98% | 24% | ▼▼ | 100% | 99% | 96% | 95% | 104% |
| 20241001 | 778 | 782 | 770 | 780 | 1,300 | 10 | 101% | 100% | 163% | ▲ | 100% | 99% | 96% | 96% | 105% |
| 20241002 | 778 | 778 | 778 | 778 | 100 | -2 | 100% | 100% | 8% | ▼ | 99% | 99% | 97% | 96% | 105% |
| 20241003 | 772 | 772 | 761 | 761 | 2,100 | -17 | 98% | 99% | 2100% | ▼▼ | 100% | 100% | 98% | 94% | 103% |
| 20241004 | 761 | 765 | 758 | 759 | 3,000 | -2 | 100% | 100% | 143% | ▼▼▼ | 101% | 100% | 0% | 94% | 103% |
| 20241007 | 759 | 767 | 758 | 767 | 1,500 | 8 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 95% | 104% |
| 20241008 | 761 | 761 | 761 | 761 | 100 | -6 | 99% | 100% | 7% | ▼ | 100% | 99% | 0% | 94% | 103% |
| 20241009 | 761 | 762 | 761 | 761 | 400 | 0 | 100% | 100% | 400% | -- | 99% | 99% | 0% | 94% | 103% |
| 20241010 | 761 | 761 | 753 | 753 | 1,100 | -8 | 99% | 99% | 275% | ▼ | 100% | 98% | 0% | 93% | 102% |
| 20241015 | 761 | 761 | 755 | 759 | 1,100 | 6 | 101% | 100% | 100% | ▲ | 100% | 99% | 0% | 94% | 103% |
| 20241016 | 753 | 754 | 753 | 754 | 300 | -5 | 99% | 100% | 27% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20241017 | 752 | 755 | 750 | 750 | 2,500 | -4 | 99% | 100% | 833% | ▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 745 | 752 | 742 | 742 | 3,500 | -8 | 99% | 100% | 140% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 745 | 746 | 745 | 746 | 300 | 4 | 101% | 100% | 9% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 747 | 749 | 743 | 743 | 2,600 | -3 | 100% | 99% | 867% | ▼ | % | % | % | 92% | 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 | 0 | 4,200 | 0 | 1,400 | 0 | 2,800 |
| 2024-10-11 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-10-04 | 0 | 2,200 | 0 | 1,300 | 0 | 900 |
| 2024-09-27 | 0 | 1,800 | 0 | 900 | 0 | 900 |
| 2024-09-20 | 0 | 4,500 | 0 | 1,300 | 0 | 3,200 |
| 2024-09-13 | 0 | 7,100 | 0 | 1,300 | 0 | 5,800 |
| 2024-09-06 | 0 | 5,600 | 0 | 1,200 | 0 | 4,400 |
| 2024-08-30 | 100 | 5,200 | 100 | 1,200 | 0 | 4,000 |
| 2024-08-23 | 0 | 4,500 | 0 | 1,300 | 0 | 3,200 |
| 2024-08-16 | 0 | 4,500 | 0 | 1,200 | 0 | 3,300 |
| 2024-08-09 | 0 | 6,700 | 0 | 600 | 0 | 6,100 |
| 2024-08-02 | 0 | 11,300 | 0 | 600 | 0 | 10,700 |
| 2024-07-26 | 0 | 15,300 | 0 | 1,800 | 0 | 13,500 |
| 2024-07-19 | 0 | 12,400 | 0 | 600 | 0 | 11,800 |
| 2024-07-12 | 0 | 11,600 | 0 | 400 | 0 | 11,200 |
| 2024-07-05 | 0 | 13,700 | 0 | 400 | 0 | 13,300 |
| 2024-06-28 | 0 | 12,500 | 0 | 700 | 0 | 11,800 |
| 2024-06-21 | 0 | 12,600 | 0 | 900 | 0 | 11,700 |
| 2024-06-14 | 0 | 10,700 | 0 | 700 | 0 | 10,000 |
| 2024-06-07 | 0 | 9,300 | 0 | 300 | 0 | 9,000 |
| 2024-05-31 | 0 | 11,200 | 0 | 2,100 | 0 | 9,100 |
| 2024-05-24 | 0 | 12,300 | 0 | 3,300 | 0 | 9,000 |
| 2024-05-17 | 0 | 12,100 | 0 | 3,300 | 0 | 8,800 |
| 2024-05-10 | 0 | 11,400 | 0 | 3,800 | 0 | 7,600 |
| 2024-05-02 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-04-26 | 0 | 12,600 | 0 | 3,600 | 0 | 9,000 |
| 2024-04-19 | 0 | 11,000 | 0 | 3,500 | 0 | 7,500 |
| 2024-04-12 | 0 | 10,800 | 0 | 3,300 | 0 | 7,500 |
| 2024-04-05 | 0 | 11,400 | 0 | 3,300 | 0 | 8,100 |
| 2024-03-29 | 0 | 10,400 | 0 | 3,300 | 0 | 7,100 |
| 2024-03-22 | 0 | 8,600 | 0 | 1,100 | 0 | 7,500 |
| 2024-03-15 | 0 | 8,200 | 0 | 900 | 0 | 7,300 |
| 2024-03-08 | 0 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2024-03-01 | 0 | 8,500 | 0 | 900 | 0 | 7,600 |
| 2024-02-22 | 0 | 8,500 | 0 | 1,800 | 0 | 6,700 |
| 2024-02-16 | 0 | 10,500 | 0 | 2,800 | 0 | 7,700 |
| 2024-02-09 | 0 | 6,600 | 0 | 2,700 | 0 | 3,900 |
| 2024-02-02 | 0 | 3,700 | 0 | 1,300 | 0 | 2,400 |
| 2024-01-26 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-01-19 | 0 | 2,500 | 0 | 700 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 仙波糖化 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 仙波糖化 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240722 | 16:00 | 仙波糖化 | 固定資産（土地）の取得に関するお知らせ |
| 20240621 | 15:30 | 仙波糖化 | 支配株主等に関する事項について |
| 20240510 | 15:00 | 仙波糖化 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 仙波糖化 | 連結子会社（特定子会社）の持分法適用関連会社への異動に関するお知らせ |
| 20240213 | 15:00 | 仙波糖化 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 仙波糖化 | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2916 | 1 | 仙波糖化工業株式会社 | 2024-10-23 07:28:12 |
| 2916 | 2 | 第76期定時株主総会招集通知を掲載いたしました。 | 2024-06-21 12:48:13 |
| 2916 | 2 | 第77期定時株主総会招集通知を掲載いたしました。 | 2024-06-21 12:48:12 |
| 2916 | 2 | IRライブラリ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:31 |
| 2916 | 2 | 決算公告 IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:30 |
| 2916 | 2 | お問い合わせ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:29 |
| 2916 | 2 | 株主メモ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:28 |
| 2916 | 2 | 営業の概況 IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:26 |
| 2916 | 2 | IRカレンダー IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:25 |
| 2916 | 2 | 財務ハイライト IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:24 |