| 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 | 4,550 | 4,575 | 4,515 | 4,555 | 19,100 | 35 | 101% | 100% | 57% | ▲ | 100% | 102% | 110% | 95% | 101% |
| 20250121 | 4,600 | 4,600 | 4,560 | 4,580 | 24,500 | 25 | 101% | 100% | 128% | ▲▲ | 100% | 102% | 111% | 96% | 101% |
| 20250122 | 4,570 | 4,605 | 4,570 | 4,585 | 22,900 | 5 | 100% | 100% | 93% | ▲▲▲ | 100% | 102% | 110% | 96% | 101% |
| 20250123 | 4,585 | 4,605 | 4,570 | 4,605 | 32,400 | 20 | 100% | 100% | 141% | ▲▲▲▲ | 100% | 102% | 110% | 96% | 102% |
| 20250124 | 4,615 | 4,640 | 4,600 | 4,615 | 39,600 | 10 | 100% | 100% | 122% | ▲▲▲▲▲ | 100% | 100% | 108% | 97% | 102% |
| 20250127 | 4,665 | 4,680 | 4,640 | 4,675 | 17,100 | 60 | 101% | 100% | 43% | ▲▲▲▲▲▲ | 100% | 100% | 109% | 98% | 103% |
| 20250128 | 4,645 | 4,685 | 4,640 | 4,660 | 14,600 | -15 | 100% | 100% | 85% | ▼ | 100% | 98% | 108% | 98% | 103% |
| 20250129 | 4,675 | 4,700 | 4,660 | 4,675 | 19,100 | 15 | 100% | 100% | 131% | ▲ | 100% | 98% | 108% | 98% | 103% |
| 20250130 | 4,675 | 4,695 | 4,650 | 4,685 | 18,800 | 10 | 100% | 100% | 98% | ▲▲ | 99% | 99% | 108% | 98% | 104% |
| 20250131 | 4,690 | 4,690 | 4,645 | 4,645 | 18,400 | -40 | 99% | 99% | 98% | ▼ | 99% | 105% | 109% | 97% | 103% |
| 20250203 | 4,650 | 4,650 | 4,590 | 4,590 | 33,600 | -55 | 99% | 99% | 183% | ▼▼ | 99% | 107% | 111% | 96% | 102% |
| 20250204 | 4,630 | 4,630 | 4,570 | 4,570 | 17,700 | -20 | 100% | 99% | 53% | ▼▼▼ | 99% | 108% | 112% | 98% | 101% |
| 20250205 | 4,625 | 4,625 | 4,565 | 4,575 | 19,100 | 5 | 100% | 99% | 108% | ▲ | 101% | 109% | 112% | 98% | 101% |
| 20250206 | 4,595 | 4,630 | 4,570 | 4,630 | 14,900 | 55 | 101% | 101% | 78% | ▲▲ | 104% | 108% | 111% | 99% | 102% |
| 20250207 | 4,665 | 4,930 | 4,620 | 4,860 | 122,900 | 230 | 105% | 104% | 825% | ▲▲▲ | 101% | 103% | 106% | 100% | 108% |
| 20250210 | 4,890 | 4,975 | 4,865 | 4,960 | 84,900 | 100 | 102% | 101% | 69% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 110% |
| 20250212 | 4,965 | 5,050 | 4,960 | 5,010 | 45,700 | 50 | 101% | 101% | 54% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 111% |
| 20250213 | 5,040 | 5,050 | 4,985 | 5,030 | 25,000 | 20 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 102% | 102% | 104% | 100% | 111% |
| 20250214 | 4,980 | 5,080 | 4,980 | 5,060 | 25,100 | 30 | 101% | 102% | 100% | ▲▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 112% |
| 20250217 | 5,050 | 5,050 | 5,000 | 5,010 | 12,800 | -50 | 99% | 99% | 51% | ▼ | 101% | 99% | 103% | 99% | 110% |
| 20250218 | 5,010 | 5,060 | 4,985 | 5,040 | 30,100 | 30 | 101% | 101% | 235% | ▲ | 101% | 99% | 103% | 100% | 110% |
| 20250219 | 5,010 | 5,070 | 5,010 | 5,060 | 32,000 | 20 | 100% | 101% | 106% | ▲▲ | 100% | 99% | 102% | 100% | 111% |
| 20250220 | 5,020 | 5,040 | 4,975 | 5,020 | 20,300 | -40 | 99% | 100% | 63% | ▼ | 101% | 101% | 104% | 99% | 110% |
| 20250225 | 4,925 | 4,985 | 4,905 | 4,980 | 21,200 | -40 | 99% | 101% | 104% | ▼▼ | 100% | 101% | 104% | 98% | 109% |
| 20250226 | 4,955 | 4,985 | 4,875 | 4,950 | 30,900 | -30 | 99% | 100% | 146% | ▼▼▼ | 100% | 101% | 105% | 98% | 108% |
| 20250227 | 4,975 | 5,000 | 4,945 | 4,975 | 13,900 | 25 | 101% | 100% | 45% | ▲ | 100% | 104% | 105% | 98% | 109% |
| 20250228 | 4,970 | 4,985 | 4,905 | 4,950 | 47,500 | -25 | 99% | 100% | 342% | ▼ | 99% | 103% | 104% | 98% | 108% |
| 20250303 | 5,000 | 5,010 | 4,950 | 4,955 | 25,500 | 5 | 100% | 99% | 54% | ▲ | 101% | 104% | 105% | 98% | 108% |
| 20250304 | 4,955 | 5,010 | 4,910 | 5,010 | 25,700 | 55 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 104% | 99% | 110% |
| 20250305 | 5,010 | 5,060 | 5,010 | 5,030 | 22,900 | 20 | 100% | 100% | 89% | ▲▲▲ | 101% | 99% | 102% | 99% | 110% |
| 20250306 | 5,090 | 5,180 | 5,080 | 5,150 | 32,800 | 120 | 102% | 101% | 143% | ▲▲▲▲ | 101% | 99% | 102% | 100% | 113% |
| 20250307 | 5,100 | 5,160 | 5,060 | 5,160 | 19,900 | 10 | 100% | 101% | 61% | ▲▲▲▲▲ | 99% | 98% | 101% | 100% | 113% |
| 20250310 | 5,170 | 5,180 | 5,090 | 5,100 | 17,100 | -60 | 99% | 99% | 86% | ▼ | 100% | 102% | 103% | 99% | 110% |
| 20250311 | 5,030 | 5,040 | 4,970 | 5,020 | 33,700 | -80 | 98% | 100% | 197% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20250312 | 5,020 | 5,040 | 4,995 | 5,030 | 21,400 | 10 | 100% | 100% | 64% | ▲ | 101% | 102% | 101% | 97% | 102% |
| 20250313 | 5,020 | 5,110 | 5,000 | 5,050 | 19,900 | 20 | 100% | 101% | 93% | ▲▲ | 100% | 102% | 99% | 98% | 102% |
| 20250314 | 5,050 | 5,080 | 5,030 | 5,050 | 20,500 | 0 | 100% | 100% | 103% | -- | 100% | 101% | 98% | 98% | 102% |
| 20250317 | 5,100 | 5,130 | 5,090 | 5,110 | 18,300 | 60 | 101% | 100% | 89% | ▲ | 100% | 100% | 97% | 99% | 103% |
| 20250318 | 5,130 | 5,160 | 5,120 | 5,120 | 20,400 | 10 | 100% | 100% | 111% | ▲▲ | 100% | 100% | 97% | 99% | 103% |
| 20250319 | 5,120 | 5,160 | 5,120 | 5,140 | 11,800 | 20 | 100% | 100% | 58% | ▲▲▲ | 100% | 101% | 92% | 100% | 104% |
| 20250321 | 5,140 | 5,160 | 5,130 | 5,140 | 31,500 | 0 | 100% | 100% | 267% | -- | 99% | 101% | 91% | 100% | 104% |
| 20250324 | 5,160 | 5,170 | 5,110 | 5,120 | 27,100 | -20 | 100% | 99% | 86% | ▼ | 100% | 98% | 92% | 99% | 103% |
| 20250325 | 5,140 | 5,150 | 5,090 | 5,130 | 16,800 | 10 | 100% | 100% | 62% | ▲ | 100% | 97% | 92% | 99% | 104% |
| 20250326 | 5,130 | 5,160 | 5,120 | 5,120 | 30,900 | -10 | 100% | 100% | 184% | ▼ | 102% | 98% | 93% | 99% | 103% |
| 20250327 | 5,100 | 5,200 | 5,100 | 5,200 | 35,200 | 80 | 102% | 102% | 114% | ▲ | 101% | 99% | 94% | 100% | 105% |
| 20250328 | 5,020 | 5,100 | 5,020 | 5,060 | 35,900 | -140 | 97% | 101% | 102% | ▼ | 100% | 99% | 94% | 97% | 102% |
| 20250331 | 5,000 | 5,030 | 4,935 | 5,000 | 43,100 | -60 | 99% | 100% | 120% | ▼▼ | 100% | 93% | 94% | 96% | 101% |
| 20250401 | 5,000 | 5,020 | 4,985 | 5,000 | 24,100 | 0 | 100% | 100% | 56% | -- | 99% | 93% | 94% | 96% | 100% |
| 20250402 | 5,000 | 5,030 | 4,970 | 4,970 | 29,100 | -30 | 99% | 99% | 121% | ▼ | 101% | 96% | 96% | 96% | 100% |
| 20250403 | 4,900 | 4,955 | 4,850 | 4,955 | 62,200 | -15 | 100% | 101% | 214% | ▼▼ | 95% | 96% | 0% | 95% | 100% |
| 20250404 | 4,885 | 4,890 | 4,610 | 4,655 | 65,100 | -300 | 94% | 95% | 105% | ▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20250408 | 4,690 | 4,690 | 4,580 | 4,660 | 59,500 | 5 | 100% | 99% | 91% | ▲ | 98% | 101% | 0% | 90% | 100% |
| 20250409 | 4,590 | 4,605 | 4,445 | 4,515 | 52,900 | -145 | 97% | 98% | 89% | ▼ | 97% | 96% | 0% | 87% | 100% |
| 20250410 | 4,865 | 4,865 | 4,665 | 4,700 | 40,900 | 185 | 104% | 97% | 77% | ▲ | 100% | 102% | 0% | 90% | 104% |
| 20250411 | 4,560 | 4,575 | 4,505 | 4,575 | 39,900 | -125 | 97% | 100% | 98% | ▼ | 100% | 102% | 0% | 88% | 101% |
| 20250414 | 4,645 | 4,645 | 4,575 | 4,630 | 21,800 | 55 | 101% | 100% | 55% | ▲ | 100% | 102% | 0% | 89% | 103% |
| 20250415 | 4,650 | 4,705 | 4,650 | 4,655 | 21,800 | 25 | 101% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 90% | 103% |
| 20250416 | 4,665 | 4,670 | 4,610 | 4,645 | 14,600 | -10 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 89% | 103% |
| 20250417 | 4,640 | 4,665 | 4,605 | 4,625 | 26,200 | -20 | 100% | 100% | 179% | ▼▼ | 102% | 0% | 0% | 89% | 102% |
| 20250418 | 4,645 | 4,720 | 4,625 | 4,720 | 18,900 | 95 | 102% | 102% | 72% | ▲ | % | % | % | 91% | 105% |
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 | 1,100 | 23,000 | 500 | 10,800 | 600 | 12,200 |
| 2025-04-04 | 1,200 | 21,700 | 600 | 10,800 | 600 | 10,900 |
| 2025-03-28 | 2,200 | 24,400 | 1,100 | 18,200 | 1,100 | 6,200 |
| 2025-03-21 | 2,500 | 26,100 | 1,500 | 18,100 | 1,000 | 8,000 |
| 2025-03-14 | 2,000 | 25,300 | 1,100 | 17,900 | 900 | 7,400 |
| 2025-03-07 | 2,900 | 27,000 | 900 | 17,700 | 2,000 | 9,300 |
| 2025-02-28 | 2,600 | 29,200 | 600 | 18,000 | 2,000 | 11,200 |
| 2025-02-21 | 2,700 | 29,400 | 700 | 18,700 | 2,000 | 10,700 |
| 2025-02-14 | 2,900 | 38,200 | 600 | 19,700 | 2,300 | 18,500 |
| 2025-02-07 | 2,000 | 62,600 | 600 | 36,900 | 1,400 | 25,700 |
| 2025-01-31 | 1,700 | 55,000 | 600 | 37,200 | 1,100 | 17,800 |
| 2025-01-24 | 1,900 | 57,000 | 600 | 37,800 | 1,300 | 19,200 |
| 2025-01-17 | 1,900 | 47,300 | 600 | 27,900 | 1,300 | 19,400 |
| 2025-01-10 | 1,700 | 40,200 | 600 | 21,900 | 1,100 | 18,300 |
| 2024-12-27 | 1,600 | 36,200 | 600 | 20,700 | 1,000 | 15,500 |
| 2024-12-20 | 5,700 | 33,100 | 1,300 | 15,400 | 4,400 | 17,700 |
| 2024-12-13 | 2,100 | 29,700 | 800 | 13,300 | 1,300 | 16,400 |
| 2024-12-06 | 1,900 | 27,400 | 600 | 12,600 | 1,300 | 14,800 |
| 2024-11-29 | 2,000 | 25,500 | 600 | 12,300 | 1,400 | 13,200 |
| 2024-11-22 | 2,500 | 21,400 | 600 | 10,100 | 1,900 | 11,300 |
| 2024-11-15 | 2,700 | 18,500 | 600 | 8,500 | 2,100 | 10,000 |
| 2024-11-08 | 2,400 | 17,900 | 600 | 7,700 | 1,800 | 10,200 |
| 2024-11-01 | 1,500 | 17,000 | 600 | 7,600 | 900 | 9,400 |
| 2024-10-25 | 1,800 | 19,200 | 700 | 8,100 | 1,100 | 11,100 |
| 2024-10-18 | 1,700 | 14,500 | 600 | 7,100 | 1,100 | 7,400 |
| 2024-10-11 | 1,700 | 13,100 | 600 | 7,100 | 1,100 | 6,000 |
| 2024-10-04 | 1,800 | 13,000 | 600 | 7,100 | 1,200 | 5,900 |
| 2024-09-27 | 2,500 | 14,400 | 1,400 | 8,600 | 1,100 | 5,800 |
| 2024-09-20 | 3,800 | 14,700 | 2,700 | 8,600 | 1,100 | 6,100 |
| 2024-09-13 | 2,600 | 15,000 | 1,300 | 9,100 | 1,300 | 5,900 |
| 2024-09-06 | 2,700 | 12,100 | 1,100 | 7,300 | 1,600 | 4,800 |
| 2024-08-30 | 2,100 | 11,700 | 800 | 7,700 | 1,300 | 4,000 |
| 2024-08-23 | 2,200 | 11,800 | 600 | 8,300 | 1,600 | 3,500 |
| 2024-08-16 | 2,100 | 12,100 | 600 | 7,900 | 1,500 | 4,200 |
| 2024-08-09 | 2,400 | 12,300 | 600 | 8,000 | 1,800 | 4,300 |
| 2024-08-02 | 2,200 | 18,900 | 700 | 9,800 | 1,500 | 9,100 |
| 2024-07-26 | 2,800 | 16,100 | 700 | 9,700 | 2,100 | 6,400 |
| 2024-07-19 | 3,100 | 16,900 | 800 | 12,200 | 2,300 | 4,700 |
| 2024-07-12 | 2,900 | 18,100 | 700 | 12,900 | 2,200 | 5,200 |
| 2024-07-05 | 3,300 | 16,200 | 700 | 11,100 | 2,600 | 5,100 |
| 2024-06-28 | 3,700 | 20,900 | 700 | 15,900 | 3,000 | 5,000 |
| 2024-06-21 | 4,900 | 19,200 | 700 | 14,400 | 4,200 | 4,800 |
| 2024-06-14 | 2,800 | 18,200 | 700 | 12,700 | 2,100 | 5,500 |
| 2024-06-07 | 3,400 | 19,600 | 700 | 14,100 | 2,700 | 5,500 |
| 2024-05-31 | 3,500 | 22,400 | 700 | 16,000 | 2,800 | 6,400 |
| 2024-05-24 | 3,600 | 22,200 | 700 | 16,200 | 2,900 | 6,000 |
| 2024-05-17 | 3,000 | 22,700 | 700 | 18,100 | 2,300 | 4,600 |
| 2024-05-10 | 2,800 | 22,700 | 700 | 17,300 | 2,100 | 5,400 |
| 2024-05-02 | 3,000 | 24,100 | 700 | 17,700 | 2,300 | 6,400 |
| 2024-04-26 | 3,000 | 25,500 | 700 | 18,000 | 2,300 | 7,500 |
| 2024-04-19 | 2,900 | 25,400 | 600 | 18,100 | 2,300 | 7,300 |
| 2024-04-12 | 3,500 | 25,200 | 600 | 18,800 | 2,900 | 6,400 |
| 2024-04-05 | 3,600 | 25,400 | 600 | 19,100 | 3,000 | 6,300 |
| 2024-03-29 | 3,300 | 25,100 | 700 | 19,000 | 2,600 | 6,100 |
| 2024-03-22 | 5,700 | 27,000 | 2,600 | 18,600 | 3,100 | 8,400 |
| 2024-03-15 | 5,200 | 32,300 | 1,700 | 19,800 | 3,500 | 12,500 |
| 2024-03-08 | 5,900 | 32,700 | 1,700 | 21,100 | 4,200 | 11,600 |
| 2024-03-01 | 7,400 | 32,500 | 1,600 | 20,500 | 5,800 | 12,000 |
| 2024-02-22 | 8,700 | 29,400 | 1,700 | 19,200 | 7,000 | 10,200 |
| 2024-02-16 | 9,300 | 28,800 | 1,800 | 18,800 | 7,500 | 10,000 |
| 2024-02-09 | 10,100 | 28,700 | 1,800 | 18,400 | 8,300 | 10,300 |
| 2024-02-02 | 10,300 | 31,300 | 1,800 | 18,500 | 8,500 | 12,800 |
| 2024-01-26 | 11,700 | 28,800 | 1,900 | 18,200 | 9,800 | 10,600 |
| 2024-01-19 | 11,400 | 27,900 | 1,900 | 17,600 | 9,500 | 10,300 |
| 2024-01-12 | 10,200 | 31,200 | 1,900 | 19,700 | 8,300 | 11,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 14:00 | 住友精化 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 14:00 | 住友精化 | 2025年3月期 通期業績予想の修正に関するお知らせ |
| 20241217 | 10:00 | 住友精化 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241203 | 14:00 | 住友精化 | 自己株式の取得状況に関するお知らせ |
| 20241112 | 10:30 | 住友精化 | 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に関するお知らせ |
| 20241111 | 16:30 | 住友精化 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20241111 | 14:00 | 住友精化 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 14:00 | 住友精化 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240809 | 14:00 | 住友精化 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | 住友精化 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | 住友精化 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240627 | 15:00 | 住友精化 | 投資単位の引下げに関する考え方および方針等について |
| 20240513 | 14:00 | 住友精化 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 住友精化 | 支配株主等に関する事項について |
| 20240426 | 15:00 | 住友精化 | (訂正・数値データ訂正) 「2024年３月期第２四半期決算短信（日本基準）（連結）」の一部訂正について |
| 20240426 | 15:00 | 住友精化 | (訂正・数値データ訂正) 「2024年３月期第３四半期決算短信（日本基準）（連結）」の一部訂正について |
| 20240301 | 13:00 | 住友精化 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240206 | 14:00 | 住友精化 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 14:00 | 住友精化 | 特別損失の計上見込みおよび通期業績予想の修正に関するお知らせ |
| 20240202 | 15:00 | 住友精化 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T7DQ | 350 | 2024-04-05 15:06 | 住友精化株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4008 | 1 | 住友精化株式会社 | 2025-04-19 12:22:02 |
| 4008 | 2 | ファクトブック｜財務・決算ライブラリー｜株主・投資家情報｜住友精化株式会社 | 2024-06-19 03:32:28 |
| 4008 | 2 | 決算説明会資料｜財務・決算ライブラリー｜株主・投資家情報｜住友精化株式会社 | 2024-06-19 03:32:27 |
| 4008 | 2 | 有価証券報告書｜財務・決算ライブラリー｜株主・投資家情報｜住友精化株式会社 | 2024-06-19 03:32:26 |
| 4008 | 2 | 決算短信｜財務・決算ライブラリー｜株主・投資家情報｜住友精化株式会社 | 2024-06-19 03:32:24 |
| 4008 | 2 | コーポレート・ガバナンス｜株主・投資家情報｜住友精化株式会社 | 2024-06-14 11:15:00 |
| 4008 | 2 | 株主総会｜株主・投資家情報｜住友精化株式会社 | 2024-06-14 11:14:59 |
| 4008 | 2 | 財務・決算ライブラリー｜株主・投資家情報｜住友精化株式会社 | 2024-06-14 11:14:58 |
| 4008 | 2 | 財務ハイライト｜株主・投資家情報｜住友精化株式会社 | 2024-06-14 11:14:56 |
| 4008 | 2 | 中期経営計画｜株主・投資家情報｜住友精化株式会社 | 2024-06-14 11:14:55 |