| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,600 | 1,608 | 1,586 | 1,608 | 8,500 | 10 | 101% | 101% | 370% | ▲▲▲ | 100% | 101% | 104% | 100% | 113% |
| 20250121 | 1,612 | 1,619 | 1,600 | 1,619 | 3,800 | 11 | 101% | 100% | 45% | ▲▲▲▲ | 104% | 99% | 103% | 100% | 113% |
| 20250122 | 1,640 | 1,698 | 1,640 | 1,698 | 13,600 | 79 | 105% | 104% | 358% | ▲▲▲▲▲ | 95% | 96% | 99% | 100% | 119% |
| 20250123 | 1,700 | 1,704 | 1,577 | 1,620 | 12,500 | -78 | 95% | 95% | 92% | ▼ | 100% | 102% | 104% | 95% | 113% |
| 20250124 | 1,617 | 1,645 | 1,603 | 1,622 | 7,200 | 2 | 100% | 100% | 58% | ▲ | 99% | 101% | 103% | 96% | 114% |
| 20250127 | 1,648 | 1,650 | 1,615 | 1,631 | 3,500 | 9 | 101% | 99% | 49% | ▲▲ | 99% | 103% | 109% | 96% | 114% |
| 20250128 | 1,619 | 1,621 | 1,610 | 1,610 | 4,100 | -21 | 99% | 99% | 117% | ▼ | 101% | 103% | 112% | 95% | 113% |
| 20250129 | 1,609 | 1,632 | 1,609 | 1,632 | 2,000 | 22 | 101% | 101% | 49% | ▲ | 101% | 103% | 110% | 96% | 114% |
| 20250130 | 1,630 | 1,667 | 1,630 | 1,646 | 3,500 | 14 | 101% | 101% | 175% | ▲▲ | 100% | 101% | 113% | 97% | 114% |
| 20250131 | 1,662 | 1,662 | 1,646 | 1,661 | 1,500 | 15 | 101% | 100% | 43% | ▲▲▲ | 100% | 101% | 113% | 98% | 112% |
| 20250203 | 1,661 | 1,668 | 1,645 | 1,657 | 3,900 | -4 | 100% | 100% | 260% | ▼ | 100% | 101% | 114% | 98% | 108% |
| 20250204 | 1,659 | 1,681 | 1,640 | 1,661 | 5,500 | 4 | 100% | 100% | 141% | ▲ | 101% | 101% | 114% | 98% | 106% |
| 20250205 | 1,662 | 1,681 | 1,644 | 1,676 | 7,000 | 15 | 101% | 101% | 127% | ▲▲ | 100% | 98% | 113% | 99% | 107% |
| 20250206 | 1,677 | 1,690 | 1,677 | 1,683 | 3,800 | 7 | 100% | 100% | 54% | ▲▲▲ | 98% | 96% | 111% | 99% | 107% |
| 20250207 | 1,695 | 1,695 | 1,665 | 1,669 | 7,000 | -14 | 99% | 98% | 184% | ▼ | 101% | 98% | 114% | 98% | 106% |
| 20250210 | 1,658 | 1,697 | 1,657 | 1,682 | 7,100 | 13 | 101% | 101% | 101% | ▲ | 98% | 97% | 113% | 99% | 107% |
| 20250212 | 1,680 | 1,680 | 1,632 | 1,649 | 6,100 | -33 | 98% | 98% | 86% | ▼ | 99% | 100% | 116% | 97% | 105% |
| 20250213 | 1,642 | 1,642 | 1,584 | 1,624 | 10,800 | -25 | 98% | 99% | 177% | ▼▼ | 100% | 103% | 118% | 96% | 103% |
| 20250214 | 1,604 | 1,620 | 1,601 | 1,604 | 4,000 | -20 | 99% | 100% | 37% | ▼▼▼ | 101% | 106% | 118% | 94% | 100% |
| 20250217 | 1,605 | 1,645 | 1,605 | 1,624 | 2,400 | 20 | 101% | 101% | 60% | ▲ | 99% | 103% | 116% | 96% | 101% |
| 20250218 | 1,638 | 1,638 | 1,612 | 1,617 | 1,800 | -7 | 100% | 99% | 75% | ▼ | 102% | 109% | 118% | 95% | 101% |
| 20250219 | 1,613 | 1,650 | 1,613 | 1,649 | 3,100 | 32 | 102% | 102% | 172% | ▲ | 100% | 110% | 117% | 97% | 103% |
| 20250220 | 1,630 | 1,644 | 1,610 | 1,622 | 4,100 | -27 | 98% | 100% | 132% | ▼ | 100% | 111% | 112% | 96% | 101% |
| 20250225 | 1,699 | 1,699 | 1,659 | 1,694 | 11,800 | 72 | 104% | 100% | 288% | ▲ | 100% | 111% | 112% | 100% | 106% |
| 20250226 | 1,697 | 1,697 | 1,690 | 1,690 | 2,800 | -4 | 100% | 100% | 24% | ▼ | 104% | 110% | 112% | 100% | 105% |
| 20250227 | 1,698 | 1,800 | 1,698 | 1,760 | 20,400 | 70 | 104% | 104% | 729% | ▲ | 100% | 105% | 106% | 100% | 110% |
| 20250228 | 1,799 | 1,848 | 1,780 | 1,800 | 10,000 | 40 | 102% | 100% | 49% | ▲▲ | 103% | 103% | 103% | 100% | 112% |
| 20250303 | 1,836 | 1,926 | 1,780 | 1,883 | 21,900 | 83 | 105% | 103% | 219% | ▲▲▲ | 99% | 100% | 101% | 100% | 117% |
| 20250304 | 1,883 | 1,883 | 1,801 | 1,863 | 8,800 | -20 | 99% | 99% | 40% | ▼ | 101% | 101% | 100% | 99% | 116% |
| 20250305 | 1,863 | 1,875 | 1,850 | 1,875 | 3,800 | 12 | 101% | 101% | 43% | ▲ | 100% | 101% | 99% | 100% | 117% |
| 20250306 | 1,879 | 1,914 | 1,850 | 1,885 | 9,200 | 10 | 101% | 100% | 242% | ▲▲ | 100% | 101% | 98% | 100% | 118% |
| 20250307 | 1,885 | 1,914 | 1,885 | 1,887 | 1,800 | 2 | 100% | 100% | 20% | ▲▲▲ | 100% | 99% | 98% | 100% | 118% |
| 20250310 | 1,880 | 1,900 | 1,854 | 1,888 | 4,200 | 1 | 100% | 100% | 233% | ▲▲▲▲ | 99% | 101% | 98% | 100% | 118% |
| 20250311 | 1,886 | 1,886 | 1,831 | 1,860 | 4,200 | -28 | 99% | 99% | 100% | ▼ | 102% | 102% | 99% | 99% | 116% |
| 20250312 | 1,861 | 1,898 | 1,861 | 1,898 | 2,400 | 38 | 102% | 102% | 57% | ▲ | 98% | 100% | 89% | 100% | 118% |
| 20250313 | 1,900 | 1,900 | 1,864 | 1,867 | 5,100 | -31 | 98% | 98% | 213% | ▼ | 99% | 100% | 88% | 98% | 116% |
| 20250314 | 1,874 | 1,895 | 1,860 | 1,860 | 2,800 | -7 | 100% | 99% | 55% | ▼▼ | 102% | 100% | 88% | 98% | 116% |
| 20250317 | 1,862 | 1,899 | 1,862 | 1,899 | 3,700 | 39 | 102% | 102% | 132% | ▲ | 101% | 98% | 85% | 100% | 118% |
| 20250318 | 1,873 | 1,898 | 1,873 | 1,898 | 4,400 | -1 | 100% | 101% | 119% | ▼ | 98% | 97% | 84% | 100% | 117% |
| 20250319 | 1,899 | 1,899 | 1,855 | 1,870 | 4,200 | -28 | 99% | 98% | 95% | ▼▼ | 99% | 99% | 85% | 98% | 116% |
| 20250321 | 1,869 | 1,885 | 1,851 | 1,855 | 5,600 | -15 | 99% | 99% | 133% | ▼▼▼ | 99% | 100% | 86% | 98% | 114% |
| 20250324 | 1,854 | 1,854 | 1,782 | 1,829 | 9,000 | -26 | 99% | 99% | 161% | ▼▼▼▼ | 100% | 93% | 87% | 96% | 113% |
| 20250325 | 1,828 | 1,844 | 1,820 | 1,835 | 2,900 | 6 | 100% | 100% | 32% | ▲ | 99% | 90% | 88% | 97% | 109% |
| 20250326 | 1,819 | 1,819 | 1,793 | 1,808 | 5,900 | -27 | 99% | 99% | 203% | ▼ | 102% | 90% | 88% | 95% | 107% |
| 20250327 | 1,808 | 1,850 | 1,800 | 1,850 | 6,700 | 42 | 102% | 102% | 114% | ▲ | 102% | 97% | 97% | 97% | 105% |
| 20250328 | 1,652 | 1,763 | 1,637 | 1,692 | 20,200 | -158 | 91% | 102% | 301% | ▼ | 98% | 92% | 95% | 89% | 100% |
| 20250331 | 1,680 | 1,680 | 1,637 | 1,645 | 7,400 | -47 | 97% | 98% | 37% | ▼▼ | 99% | 92% | 95% | 87% | 100% |
| 20250401 | 1,645 | 1,672 | 1,631 | 1,631 | 4,500 | -14 | 99% | 99% | 61% | ▼▼▼ | 98% | 91% | 95% | 86% | 100% |
| 20250402 | 1,631 | 1,632 | 1,560 | 1,601 | 8,600 | -30 | 98% | 98% | 191% | ▼▼▼▼ | 101% | 99% | 102% | 84% | 100% |
| 20250403 | 1,521 | 1,615 | 1,521 | 1,541 | 12,800 | -60 | 96% | 101% | 149% | ▼▼▼▼▼ | 100% | 99% | 0% | 81% | 100% |
| 20250404 | 1,510 | 1,535 | 1,421 | 1,517 | 14,100 | -24 | 98% | 100% | 110% | ▼▼▼▼▼▼ | 99% | 104% | 0% | 80% | 100% |
| 20250408 | 1,514 | 1,519 | 1,456 | 1,492 | 8,700 | -25 | 98% | 99% | 62% | ▼▼▼▼▼▼▼ | 97% | 109% | 0% | 79% | 100% |
| 20250409 | 1,462 | 1,462 | 1,395 | 1,425 | 7,600 | -67 | 96% | 97% | 87% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 0% | 75% | 100% |
| 20250410 | 1,512 | 1,543 | 1,500 | 1,500 | 2,600 | 75 | 105% | 99% | 34% | ▲ | 104% | 108% | 0% | 79% | 105% |
| 20250411 | 1,432 | 1,494 | 1,432 | 1,494 | 800 | -6 | 100% | 104% | 31% | ▼ | 100% | 99% | 0% | 79% | 105% |
| 20250414 | 1,566 | 1,584 | 1,566 | 1,573 | 3,600 | 79 | 105% | 100% | 450% | ▲ | 101% | 99% | 0% | 83% | 110% |
| 20250415 | 1,572 | 1,595 | 1,556 | 1,595 | 2,400 | 22 | 101% | 101% | 67% | ▲▲ | 99% | 0% | 0% | 84% | 112% |
| 20250416 | 1,555 | 1,570 | 1,543 | 1,543 | 4,300 | -52 | 97% | 99% | 179% | ▼ | 100% | 0% | 0% | 81% | 108% |
| 20250417 | 1,543 | 1,550 | 1,535 | 1,549 | 700 | 6 | 100% | 100% | 16% | ▲ | 100% | 0% | 0% | 83% | 109% |
| 20250418 | 1,551 | 1,557 | 1,534 | 1,557 | 1,200 | 8 | 101% | 100% | 171% | ▲▲ | % | % | % | 84% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 7,300 | 0 | 3,800 | 0 | 3,500 |
| 2025-04-04 | 0 | 11,600 | 0 | 5,200 | 0 | 6,400 |
| 2025-03-28 | 0 | 8,900 | 0 | 6,800 | 0 | 2,100 |
| 2025-03-21 | 0 | 7,700 | 0 | 4,000 | 0 | 3,700 |
| 2025-03-14 | 0 | 8,700 | 0 | 4,300 | 0 | 4,400 |
| 2025-03-07 | 0 | 10,100 | 0 | 4,300 | 0 | 5,800 |
| 2025-02-28 | 100 | 11,500 | 100 | 4,500 | 0 | 7,000 |
| 2025-02-21 | 0 | 11,500 | 0 | 7,200 | 0 | 4,300 |
| 2025-02-14 | 0 | 13,100 | 0 | 8,200 | 0 | 4,900 |
| 2025-02-07 | 0 | 18,300 | 0 | 7,300 | 0 | 11,000 |
| 2025-01-31 | 0 | 15,100 | 0 | 8,200 | 0 | 6,900 |
| 2025-01-24 | 0 | 15,800 | 0 | 7,600 | 0 | 8,200 |
| 2025-01-17 | 0 | 15,500 | 0 | 7,300 | 0 | 8,200 |
| 2025-01-10 | 0 | 15,600 | 0 | 6,400 | 0 | 9,200 |
| 2024-12-27 | 0 | 15,000 | 0 | 7,400 | 0 | 7,600 |
| 2024-12-20 | 0 | 16,100 | 0 | 7,100 | 0 | 9,000 |
| 2024-12-13 | 0 | 14,500 | 0 | 6,800 | 0 | 7,700 |
| 2024-12-06 | 0 | 12,800 | 0 | 5,700 | 0 | 7,100 |
| 2024-11-29 | 0 | 13,600 | 0 | 6,000 | 0 | 7,600 |
| 2024-11-22 | 0 | 14,100 | 0 | 5,200 | 0 | 8,900 |
| 2024-11-15 | 0 | 15,800 | 0 | 5,800 | 0 | 10,000 |
| 2024-11-08 | 0 | 16,100 | 0 | 5,000 | 0 | 11,100 |
| 2024-11-01 | 0 | 13,900 | 0 | 5,000 | 0 | 8,900 |
| 2024-10-25 | 0 | 13,600 | 0 | 5,200 | 0 | 8,400 |
| 2024-10-18 | 0 | 12,600 | 0 | 5,500 | 0 | 7,100 |
| 2024-10-11 | 0 | 13,900 | 0 | 5,400 | 0 | 8,500 |
| 2024-10-04 | 0 | 13,000 | 0 | 6,000 | 0 | 7,000 |
| 2024-09-27 | 0 | 12,900 | 0 | 5,100 | 0 | 7,800 |
| 2024-09-20 | 0 | 10,900 | 0 | 4,400 | 0 | 6,500 |
| 2024-09-13 | 0 | 11,300 | 0 | 5,500 | 0 | 5,800 |
| 2024-09-06 | 0 | 12,200 | 0 | 6,500 | 0 | 5,700 |
| 2024-08-30 | 0 | 13,600 | 0 | 6,700 | 0 | 6,900 |
| 2024-08-23 | 0 | 13,700 | 0 | 6,400 | 0 | 7,300 |
| 2024-08-16 | 0 | 12,800 | 0 | 6,300 | 0 | 6,500 |
| 2024-08-09 | 0 | 14,700 | 0 | 6,800 | 0 | 7,900 |
| 2024-08-02 | 0 | 17,000 | 0 | 7,800 | 0 | 9,200 |
| 2024-07-26 | 0 | 15,600 | 0 | 9,200 | 0 | 6,400 |
| 2024-07-19 | 0 | 21,900 | 0 | 12,700 | 0 | 9,200 |
| 2024-07-12 | 0 | 18,700 | 0 | 10,500 | 0 | 8,200 |
| 2024-07-05 | 0 | 20,500 | 0 | 11,300 | 0 | 9,200 |
| 2024-06-28 | 0 | 20,300 | 0 | 10,700 | 0 | 9,600 |
| 2024-06-21 | 0 | 21,500 | 0 | 10,700 | 0 | 10,800 |
| 2024-06-14 | 0 | 22,100 | 0 | 10,700 | 0 | 11,400 |
| 2024-06-07 | 0 | 27,100 | 0 | 12,300 | 0 | 14,800 |
| 2024-05-31 | 0 | 26,300 | 0 | 11,200 | 0 | 15,100 |
| 2024-05-24 | 0 | 28,900 | 0 | 12,400 | 0 | 16,500 |
| 2024-05-17 | 0 | 30,600 | 0 | 13,200 | 0 | 17,400 |
| 2024-05-10 | 0 | 23,900 | 0 | 7,100 | 0 | 16,800 |
| 2024-05-02 | 0 | 25,300 | 0 | 7,400 | 0 | 17,900 |
| 2024-04-26 | 0 | 22,600 | 0 | 6,800 | 0 | 15,800 |
| 2024-04-19 | 0 | 23,200 | 0 | 6,700 | 0 | 16,500 |
| 2024-04-12 | 0 | 21,100 | 0 | 6,900 | 0 | 14,200 |
| 2024-04-05 | 0 | 21,700 | 0 | 6,800 | 0 | 14,900 |
| 2024-03-29 | 0 | 20,100 | 0 | 7,400 | 0 | 12,700 |
| 2024-03-22 | 0 | 17,400 | 0 | 5,500 | 0 | 11,900 |
| 2024-03-15 | 0 | 19,500 | 0 | 6,600 | 0 | 12,900 |
| 2024-03-08 | 0 | 21,000 | 0 | 7,600 | 0 | 13,400 |
| 2024-03-01 | 0 | 27,300 | 0 | 8,000 | 0 | 19,300 |
| 2024-02-22 | 0 | 27,100 | 0 | 7,700 | 0 | 19,400 |
| 2024-02-16 | 0 | 27,200 | 0 | 7,900 | 0 | 19,300 |
| 2024-02-09 | 0 | 30,400 | 0 | 9,700 | 0 | 20,700 |
| 2024-02-02 | 0 | 33,000 | 0 | 10,000 | 0 | 23,000 |
| 2024-01-26 | 0 | 36,800 | 0 | 11,700 | 0 | 25,100 |
| 2024-01-19 | 0 | 43,000 | 0 | 13,500 | 0 | 29,500 |
| 2024-01-12 | 0 | 50,100 | 0 | 19,300 | 0 | 30,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 15:30 | 昭栄薬品 | 株主優待制度の変更に関するお知らせ（基準日変更） |
| 20250207 | 15:30 | 昭栄薬品 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250106 | 11:15 | 昭栄薬品 | 主要株主である筆頭株主の異動に関するお知らせ |
| 20241108 | 15:30 | 昭栄薬品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | 昭栄薬品 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240807 | 15:00 | 昭栄薬品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 昭栄薬品 | 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 |
| 20240625 | 15:00 | 昭栄薬品 | 当社取締役会の実効性評価の結果の概要についてのお知らせ |
| 20240531 | 14:00 | 昭栄薬品 | 2024年３月期 決算説明会資料 |
| 20240513 | 15:00 | 昭栄薬品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 昭栄薬品 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:00 | 昭栄薬品 | 役員の異動に関するお知らせ |
| 20240206 | 15:00 | 昭栄薬品 | 通期連結業績予想の修正に関するお知らせ |
| 20240206 | 15:00 | 昭栄薬品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3537 | 1 | 昭栄薬品株式会社 | オレオケミカル・界面活性剤の専門商社 | 2025-04-19 11:25:31 |
| 3537 | 2 | 配当・株主優待情報｜株式について｜IR情報｜昭栄薬品株式会社 | 2024-06-14 18:17:05 |
| 3537 | 2 | 株主総会｜株式について｜IR情報｜昭栄薬品株式会社 | 2024-06-14 18:17:03 |
| 3537 | 2 | 年次報告書｜IRライブラリ｜IR情報｜昭栄薬品株式会社 | 2024-06-14 18:17:02 |
| 3537 | 2 | 決算説明資料｜IRライブラリ｜IR情報｜昭栄薬品株式会社 | 2024-06-14 18:17:01 |
| 3537 | 2 | 有価証券報告書｜IRライブラリ｜IR情報｜昭栄薬品株式会社 | 2024-06-14 18:17:00 |
| 3537 | 2 | IR情報 | 昭栄薬品株式会社 | 2024-06-14 11:19:28 |
| 3537 | 2 | 免責事項｜IR情報｜昭栄薬品株式会社 | 2024-06-14 11:19:27 |
| 3537 | 2 | よくあるご質問｜IR情報｜昭栄薬品株式会社 | 2024-06-14 11:19:26 |
| 3537 | 2 | よくわかる昭栄薬品｜IR情報｜昭栄薬品株式会社 | 2024-06-14 11:19:25 |