| 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 | 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% | 97% | 97% | 106% |
| 20240930 | 783 | 783 | 770 | 770 | 800 | -13 | 98% | 98% | 24% | ▼▼ | 100% | 99% | 97% | 95% | 104% |
| 20241001 | 778 | 782 | 770 | 780 | 1,300 | 10 | 101% | 100% | 163% | ▲ | 100% | 99% | 97% | 96% | 105% |
| 20241002 | 778 | 778 | 778 | 778 | 100 | -2 | 100% | 100% | 8% | ▼ | 99% | 99% | 98% | 96% | 105% |
| 20241003 | 772 | 772 | 761 | 761 | 2,100 | -17 | 98% | 99% | 2100% | ▼▼ | 100% | 100% | 100% | 94% | 103% |
| 20241004 | 761 | 765 | 758 | 759 | 3,000 | -2 | 100% | 100% | 143% | ▼▼▼ | 101% | 100% | 100% | 94% | 103% |
| 20241007 | 759 | 767 | 758 | 767 | 1,500 | 8 | 101% | 101% | 50% | ▲ | 100% | 100% | 100% | 95% | 104% |
| 20241008 | 761 | 761 | 761 | 761 | 100 | -6 | 99% | 100% | 7% | ▼ | 100% | 99% | 100% | 94% | 103% |
| 20241009 | 761 | 762 | 761 | 761 | 400 | 0 | 100% | 100% | 400% | -- | 99% | 99% | 100% | 94% | 103% |
| 20241010 | 761 | 761 | 753 | 753 | 1,100 | -8 | 99% | 99% | 275% | ▼ | 100% | 98% | 98% | 93% | 102% |
| 20241015 | 761 | 761 | 755 | 759 | 1,100 | 6 | 101% | 100% | 100% | ▲ | 100% | 99% | 99% | 94% | 103% |
| 20241016 | 753 | 754 | 753 | 754 | 300 | -5 | 99% | 100% | 27% | ▼ | 100% | 99% | 99% | 93% | 102% |
| 20241017 | 752 | 755 | 750 | 750 | 2,500 | -4 | 99% | 100% | 833% | ▼▼ | 100% | 100% | 100% | 93% | 101% |
| 20241018 | 745 | 752 | 742 | 742 | 3,500 | -8 | 99% | 100% | 140% | ▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241021 | 745 | 746 | 745 | 746 | 300 | 4 | 101% | 100% | 9% | ▲ | 99% | 101% | 100% | 92% | 101% |
| 20241022 | 747 | 749 | 743 | 743 | 2,600 | -3 | 100% | 99% | 867% | ▼ | 100% | 102% | 100% | 92% | 100% |
| 20241023 | 743 | 743 | 743 | 743 | 400 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 100% | 92% | 100% |
| 20241024 | 742 | 742 | 741 | 741 | 600 | -2 | 100% | 100% | 150% | ▼ | 100% | 99% | 98% | 91% | 100% |
| 20241025 | 750 | 750 | 745 | 748 | 3,500 | 7 | 101% | 100% | 583% | ▲ | 99% | 96% | 97% | 92% | 101% |
| 20241028 | 765 | 765 | 755 | 758 | 2,100 | 10 | 101% | 99% | 60% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241029 | 746 | 746 | 746 | 746 | 500 | -12 | 98% | 100% | 24% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241031 | 746 | 746 | 745 | 745 | 1,100 | -1 | 100% | 100% | 220% | ▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241101 | 745 | 745 | 735 | 735 | 3,000 | -10 | 99% | 99% | 273% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241105 | 735 | 735 | 733 | 733 | 2,700 | -2 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241106 | 732 | 735 | 727 | 735 | 1,700 | 2 | 100% | 100% | 63% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241107 | 739 | 744 | 739 | 742 | 2,100 | 7 | 101% | 100% | 124% | ▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20241108 | 742 | 745 | 737 | 744 | 3,500 | 2 | 100% | 100% | 167% | ▲▲▲ | 99% | 97% | 100% | 98% | 102% |
| 20241111 | 744 | 744 | 730 | 740 | 9,100 | -4 | 99% | 99% | 260% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20241112 | 725 | 737 | 721 | 721 | 6,800 | -19 | 97% | 99% | 75% | ▼▼ | 101% | 99% | 102% | 95% | 100% |
| 20241113 | 728 | 733 | 721 | 732 | 1,500 | 11 | 102% | 101% | 22% | ▲ | 99% | 100% | 102% | 96% | 102% |
| 20241114 | 726 | 726 | 722 | 722 | 300 | -10 | 99% | 99% | 20% | ▼ | 100% | 99% | 103% | 95% | 100% |
| 20241115 | 725 | 726 | 725 | 725 | 700 | 3 | 100% | 100% | 233% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241118 | 722 | 724 | 720 | 724 | 2,100 | -1 | 100% | 100% | 300% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241119 | 724 | 725 | 720 | 723 | 1,600 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 103% | 104% | 95% | 100% |
| 20241120 | 720 | 720 | 718 | 720 | 700 | -3 | 100% | 100% | 44% | ▼▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20241121 | 722 | 728 | 720 | 721 | 1,600 | 1 | 100% | 100% | 229% | ▲ | 99% | 102% | 103% | 95% | 100% |
| 20241122 | 727 | 727 | 723 | 723 | 1,600 | 2 | 100% | 99% | 100% | ▲▲ | 101% | 101% | 103% | 95% | 100% |
| 20241125 | 726 | 744 | 726 | 734 | 4,000 | 11 | 102% | 101% | 250% | ▲▲▲ | 101% | 101% | 102% | 97% | 102% |
| 20241126 | 733 | 750 | 730 | 741 | 9,600 | 7 | 101% | 101% | 240% | ▲▲▲▲ | 99% | 98% | 100% | 98% | 103% |
| 20241127 | 750 | 750 | 742 | 742 | 2,200 | 1 | 100% | 99% | 23% | ▲▲▲▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20241128 | 740 | 740 | 736 | 736 | 700 | -6 | 99% | 99% | 32% | ▼ | 101% | 99% | 102% | 99% | 102% |
| 20241129 | 728 | 736 | 728 | 736 | 700 | 0 | 100% | 101% | 100% | -- | 100% | 98% | 101% | 99% | 102% |
| 20241202 | 738 | 738 | 738 | 738 | 300 | 2 | 100% | 100% | 43% | ▲ | 101% | 100% | 102% | 99% | 103% |
| 20241203 | 731 | 735 | 721 | 735 | 2,300 | -3 | 100% | 101% | 767% | ▼ | 99% | 102% | 102% | 99% | 102% |
| 20241204 | 728 | 735 | 722 | 722 | 2,000 | -13 | 98% | 99% | 87% | ▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20241205 | 724 | 729 | 721 | 721 | 2,200 | -1 | 100% | 100% | 110% | ▼▼▼ | 100% | 103% | 102% | 97% | 100% |
| 20241206 | 722 | 735 | 722 | 724 | 800 | 3 | 100% | 100% | 36% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 731 | 731 | 731 | 731 | 100 | 7 | 101% | 100% | 13% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 740 | 742 | 731 | 740 | 4,300 | 9 | 101% | 100% | 4300% | ▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241211 | 749 | 749 | 740 | 740 | 4,700 | 0 | 100% | 99% | 109% | -- | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 748 | 748 | 747 | 747 | 2,600 | 7 | 101% | 100% | 55% | ▲ | 98% | 100% | 0% | 100% | 104% |
| 20241213 | 745 | 745 | 731 | 733 | 1,000 | -14 | 98% | 98% | 38% | ▼ | 102% | 101% | 0% | 98% | 102% |
| 20241216 | 733 | 745 | 733 | 745 | 2,600 | 12 | 102% | 102% | 260% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241217 | 745 | 747 | 741 | 741 | 1,700 | -4 | 99% | 99% | 65% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 743 | 745 | 739 | 739 | 700 | -2 | 100% | 99% | 41% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 743 | 743 | 742 | 742 | 700 | 3 | 100% | 100% | 100% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 745 | 745 | 736 | 739 | 600 | -3 | 100% | 99% | 86% | ▼ | % | % | % | 99% | 102% |
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 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-12-06 | 0 | 5,100 | 0 | 1,700 | 0 | 3,400 |
| 2024-11-29 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-11-22 | 0 | 7,000 | 0 | 1,700 | 0 | 5,300 |
| 2024-11-15 | 0 | 7,900 | 0 | 1,600 | 0 | 6,300 |
| 2024-11-08 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-11-01 | 0 | 3,100 | 0 | 1,100 | 0 | 2,000 |
| 2024-10-25 | 0 | 3,400 | 0 | 1,200 | 0 | 2,200 |
| 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 |
|---|---|---|---|
| 20241108 | 15:00 | 仙波糖化 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | 仙波糖化 | 通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 17:25:12 |
| 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 |