| 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 | 5,280 | 5,280 | 5,230 | 5,240 | 29,700 | 0 | 100% | 99% | 73% | -- | 100% | 99% | 100% | 98% | 102% |
| 20240925 | 5,270 | 5,270 | 5,240 | 5,250 | 17,800 | 10 | 100% | 100% | 60% | ▲ | 101% | 99% | 99% | 98% | 102% |
| 20240926 | 5,270 | 5,340 | 5,240 | 5,330 | 34,300 | 80 | 102% | 101% | 193% | ▲▲ | 101% | 99% | 99% | 100% | 104% |
| 20240927 | 5,260 | 5,300 | 5,240 | 5,290 | 19,800 | -40 | 99% | 101% | 58% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20240930 | 5,150 | 5,200 | 5,130 | 5,150 | 17,500 | -140 | 97% | 100% | 88% | ▼▼ | 100% | 102% | 97% | 96% | 100% |
| 20241001 | 5,200 | 5,210 | 5,170 | 5,200 | 8,600 | 50 | 101% | 100% | 49% | ▲ | 100% | 103% | 98% | 97% | 101% |
| 20241002 | 5,150 | 5,220 | 5,130 | 5,170 | 27,000 | -30 | 99% | 100% | 314% | ▼ | 99% | 100% | 97% | 97% | 101% |
| 20241003 | 5,270 | 5,280 | 5,220 | 5,220 | 10,000 | 50 | 101% | 99% | 37% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20241004 | 5,220 | 5,250 | 5,180 | 5,240 | 12,600 | 20 | 100% | 100% | 126% | ▲▲ | 100% | 98% | 96% | 98% | 102% |
| 20241007 | 5,300 | 5,310 | 5,250 | 5,310 | 14,500 | 70 | 101% | 100% | 115% | ▲▲▲ | 99% | 98% | 96% | 100% | 104% |
| 20241008 | 5,280 | 5,290 | 5,230 | 5,230 | 14,400 | -80 | 98% | 99% | 99% | ▼ | 100% | 98% | 98% | 98% | 102% |
| 20241009 | 5,260 | 5,300 | 5,220 | 5,260 | 6,800 | 30 | 101% | 100% | 47% | ▲ | 99% | 96% | 98% | 99% | 103% |
| 20241010 | 5,250 | 5,260 | 5,220 | 5,220 | 8,300 | -40 | 99% | 99% | 122% | ▼ | 99% | 97% | 98% | 98% | 102% |
| 20241011 | 5,220 | 5,220 | 5,160 | 5,190 | 12,300 | -30 | 99% | 99% | 148% | ▼▼ | 99% | 97% | 99% | 97% | 101% |
| 20241015 | 5,200 | 5,200 | 5,140 | 5,140 | 15,500 | -50 | 99% | 99% | 126% | ▼▼▼ | 99% | 98% | 101% | 96% | 100% |
| 20241016 | 5,090 | 5,140 | 5,050 | 5,050 | 16,700 | -90 | 98% | 99% | 108% | ▼▼▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241017 | 5,060 | 5,070 | 5,000 | 5,010 | 17,000 | -40 | 99% | 99% | 102% | ▼▼▼▼▼ | 100% | 98% | 102% | 94% | 100% |
| 20241018 | 5,030 | 5,050 | 5,000 | 5,040 | 6,400 | 30 | 101% | 100% | 38% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20241021 | 5,010 | 5,070 | 4,985 | 5,000 | 12,600 | -40 | 99% | 100% | 197% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241022 | 5,000 | 5,020 | 4,950 | 4,990 | 22,600 | -10 | 100% | 100% | 179% | ▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20241023 | 4,945 | 5,000 | 4,945 | 4,945 | 12,700 | -45 | 99% | 100% | 56% | ▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241024 | 4,945 | 4,970 | 4,915 | 4,940 | 22,800 | -5 | 100% | 100% | 180% | ▼▼▼▼ | 98% | 102% | 101% | 93% | 100% |
| 20241025 | 4,985 | 4,985 | 4,880 | 4,890 | 15,900 | -50 | 99% | 98% | 70% | ▼▼▼▼▼ | 102% | 104% | 102% | 92% | 100% |
| 20241028 | 4,910 | 5,020 | 4,910 | 5,000 | 13,900 | 110 | 102% | 102% | 87% | ▲ | 100% | 100% | 98% | 94% | 102% |
| 20241029 | 5,030 | 5,030 | 4,985 | 5,020 | 10,600 | 20 | 100% | 100% | 76% | ▲▲ | 100% | 101% | 98% | 95% | 103% |
| 20241030 | 5,020 | 5,060 | 5,010 | 5,030 | 50,400 | 10 | 100% | 100% | 475% | ▲▲▲ | 101% | 102% | 96% | 95% | 103% |
| 20241031 | 5,050 | 5,090 | 5,030 | 5,090 | 11,600 | 60 | 101% | 101% | 23% | ▲▲▲▲ | 99% | 101% | 95% | 96% | 104% |
| 20241101 | 5,070 | 5,070 | 5,020 | 5,030 | 9,400 | -60 | 99% | 99% | 81% | ▼ | 99% | 100% | 95% | 95% | 103% |
| 20241105 | 5,100 | 5,100 | 5,040 | 5,040 | 8,400 | 10 | 100% | 99% | 89% | ▲ | 101% | 100% | 95% | 95% | 103% |
| 20241106 | 5,060 | 5,090 | 5,050 | 5,090 | 11,600 | 50 | 101% | 101% | 138% | ▲▲ | 101% | 98% | 95% | 97% | 104% |
| 20241107 | 5,090 | 5,160 | 5,090 | 5,140 | 16,700 | 50 | 101% | 101% | 144% | ▲▲▲ | 99% | 95% | 94% | 98% | 105% |
| 20241108 | 5,160 | 5,180 | 5,060 | 5,100 | 15,300 | -40 | 99% | 99% | 92% | ▼ | 99% | 96% | 95% | 98% | 104% |
| 20241111 | 5,110 | 5,430 | 4,925 | 5,040 | 87,400 | -60 | 99% | 99% | 571% | ▼▼ | 99% | 97% | 96% | 97% | 103% |
| 20241112 | 5,040 | 5,100 | 4,980 | 5,000 | 24,900 | -40 | 99% | 99% | 28% | ▼▼▼ | 98% | 97% | 95% | 97% | 102% |
| 20241113 | 5,010 | 5,040 | 4,915 | 4,915 | 27,200 | -85 | 98% | 98% | 109% | ▼▼▼▼ | 99% | 97% | 96% | 96% | 101% |
| 20241114 | 4,960 | 5,000 | 4,900 | 4,900 | 21,800 | -15 | 100% | 99% | 80% | ▼▼▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20241115 | 4,900 | 4,930 | 4,850 | 4,865 | 33,000 | -35 | 99% | 99% | 151% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20241118 | 4,865 | 4,870 | 4,825 | 4,835 | 25,700 | -30 | 99% | 99% | 78% | ▼▼▼▼▼▼▼ | 99% | 100% | 98% | 94% | 100% |
| 20241119 | 4,825 | 4,855 | 4,795 | 4,795 | 38,900 | -40 | 99% | 99% | 151% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 99% | 93% | 100% |
| 20241120 | 4,795 | 4,820 | 4,735 | 4,740 | 26,900 | -55 | 99% | 99% | 69% | ▼▼▼▼▼▼▼▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20241121 | 4,760 | 4,805 | 4,755 | 4,795 | 15,100 | 55 | 101% | 101% | 56% | ▲ | 100% | 98% | 99% | 93% | 101% |
| 20241122 | 4,820 | 4,865 | 4,820 | 4,820 | 22,200 | 25 | 101% | 100% | 147% | ▲▲ | 99% | 97% | 98% | 94% | 102% |
| 20241125 | 4,855 | 4,870 | 4,820 | 4,820 | 20,100 | 0 | 100% | 99% | 91% | -- | 100% | 97% | 98% | 94% | 102% |
| 20241126 | 4,850 | 4,870 | 4,805 | 4,830 | 18,800 | 10 | 100% | 100% | 94% | ▲ | 98% | 98% | 97% | 94% | 102% |
| 20241127 | 4,830 | 4,830 | 4,705 | 4,730 | 33,100 | -100 | 98% | 98% | 176% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241128 | 4,745 | 4,750 | 4,720 | 4,730 | 16,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 99% | 92% | 100% |
| 20241129 | 4,730 | 4,740 | 4,710 | 4,710 | 14,900 | -20 | 100% | 100% | 93% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241202 | 4,710 | 4,730 | 4,685 | 4,690 | 26,000 | -20 | 100% | 100% | 174% | ▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241203 | 4,705 | 4,755 | 4,705 | 4,730 | 24,900 | 40 | 101% | 101% | 96% | ▲ | 100% | 100% | 98% | 92% | 101% |
| 20241204 | 4,735 | 4,765 | 4,695 | 4,730 | 26,400 | 0 | 100% | 100% | 106% | -- | 99% | 99% | 97% | 92% | 101% |
| 20241205 | 4,765 | 4,765 | 4,705 | 4,720 | 24,500 | -10 | 100% | 99% | 93% | ▼ | 100% | 100% | 97% | 93% | 101% |
| 20241206 | 4,720 | 4,730 | 4,695 | 4,710 | 15,600 | -10 | 100% | 100% | 64% | ▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20241209 | 4,725 | 4,765 | 4,710 | 4,750 | 23,200 | 40 | 101% | 101% | 149% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241210 | 4,750 | 4,750 | 4,730 | 4,730 | 22,800 | -20 | 100% | 100% | 98% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241211 | 4,730 | 4,730 | 4,680 | 4,700 | 31,000 | -30 | 99% | 99% | 136% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 4,715 | 4,725 | 4,685 | 4,700 | 27,600 | 0 | 100% | 100% | 89% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 4,665 | 4,690 | 4,645 | 4,665 | 34,000 | -35 | 99% | 100% | 123% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241216 | 4,685 | 4,710 | 4,675 | 4,690 | 13,800 | 25 | 101% | 100% | 41% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 4,690 | 4,715 | 4,645 | 4,645 | 25,600 | -45 | 99% | 99% | 186% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 4,655 | 4,665 | 4,620 | 4,620 | 20,400 | -25 | 99% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 4,600 | 4,615 | 4,580 | 4,600 | 25,500 | -20 | 100% | 100% | 125% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 4,610 | 4,645 | 4,590 | 4,590 | 41,500 | -10 | 100% | 100% | 163% | ▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:21:45 |
| 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 |