4040--南海化学-【化学】【基礎化学品】化学工業薬品、農薬、医薬部外品など基礎化学品製造
売上高:199870-当期純利益:11580-総資産:202580-時価:4579098----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409092,3612,4572,3602,4576,20023101%104%76%96%94%105%81%101%
202409102,5072,5072,4122,4131,600-4498%96%26%96%101%109%83%100%
202409112,4182,4562,3252,3264,800-8796%96%300%▼▼101%106%111%80%100%
202409122,3712,4132,3282,3834,60057102%101%96%100%108%110%82%102%
202409132,3512,4002,3442,3492,700-3499%100%59%99%108%108%82%101%
202409172,3562,4002,3302,3418,000-8100%99%296%▼▼103%108%108%82%101%
202409182,3602,4462,3602,4343,70093104%103%46%104%109%104%85%105%
202409192,4242,5282,4242,5104,30076103%104%116%▲▲101%105%100%88%108%
202409202,5292,5602,4962,5483,40038102%101%79%▲▲▲98%104%96%89%110%
202409242,5422,6552,4962,5017,500-4798%98%221%102%105%97%88%108%
202409252,5012,5692,4832,5583,60057102%102%48%102%100%93%90%110%
202409262,5822,6392,5432,6357,60077103%102%211%▲▲100%96%91%95%113%
202409272,6342,6492,6042,6442,3009100%100%30%▲▲▲104%100%94%96%114%
202409302,5352,6302,5302,6282,700-1699%104%117%99%97%89%95%113%
202410012,6022,6752,5802,5825,200-4698%99%193%▼▼97%98%88%93%111%
202410022,5822,5882,4602,5028,700-8097%97%167%▼▼▼100%96%90%91%108%
202410032,5332,5802,5002,5393,70037101%100%43%101%98%91%96%109%
202410042,5002,5502,4962,5141,900-2599%101%51%100%95%88%95%108%
202410072,5292,5902,5002,5286,40014101%100%337%98%96%87%96%109%
202410082,5032,5102,4202,4448,600-8497%98%134%100%98%90%92%105%
202410092,4342,4672,4182,4383,700-6100%100%43%▼▼99%95%90%92%105%
202410102,4242,4402,3952,3986,000-4098%99%162%▼▼▼100%95%91%91%103%
202410112,3902,4202,3792,3972,700-1100%100%45%▼▼▼▼98%94%90%91%102%
202410152,4152,4152,3512,3756,500-2299%98%241%▼▼▼▼▼98%97%93%90%101%
202410162,3522,3552,3022,3055,500-7097%98%85%▼▼▼▼▼▼99%97%94%87%100%
202410172,3092,3102,2802,2802,700-2599%99%49%▼▼▼▼▼▼▼96%93%92%86%100%
202410182,3302,3302,2222,2305,400-5098%96%200%▼▼▼▼▼▼▼▼102%96%96%84%100%
202410212,2252,2922,2222,2744,70044102%102%87%99%94%95%86%102%
202410222,2562,2582,2332,2372,200-3798%99%47%97%95%96%85%100%
202410232,2352,2492,1772,1778,700-6097%97%395%▼▼98%99%99%82%100%
202410242,1772,1772,1112,12724,000-5098%98%276%▼▼▼99%103%101%80%100%
202410252,1202,1312,0602,0908,100-3798%99%34%▼▼▼▼104%106%105%79%100%
202410282,0502,1672,0502,1236,90033102%104%85%102%100%99%81%102%
202410292,0942,1832,0942,1313,2008100%102%46%▲▲101%97%93%83%102%
202410302,1392,1772,1392,1532,00022101%101%63%▲▲▲101%97%92%85%103%
202410312,1542,1812,1432,1814,30028101%101%215%▲▲▲▲97%98%92%86%104%
202411012,1502,1502,0602,0937,600-8896%97%177%98%102%94%83%100%
202411052,0992,0992,0522,05812,400-3598%98%163%▼▼101%104%96%81%100%
202411062,0602,1052,0402,0719,10013101%101%73%102%104%96%85%101%
202411072,0652,1292,0652,09914,30028101%102%157%▲▲101%99%95%86%102%
202411082,0892,1512,0882,1149,10015101%101%64%▲▲▲101%92%94%88%103%
202411112,1122,1702,1122,1426,60028101%101%73%▲▲▲▲100%89%92%89%104%
202411122,1502,1922,1432,1458,5003100%100%129%▲▲▲▲▲96%91%92%90%104%
202411132,1482,1572,0702,07018,700-7597%96%220%96%98%97%90%101%
202411142,0302,0301,9521,95225,100-11894%96%134%▼▼98%101%101%86%100%
202411151,9541,9881,9081,90814,100-4498%98%56%▼▼▼100%105%105%84%100%
202411181,8811,9001,8541,88015,800-2899%100%112%▼▼▼▼103%105%104%83%100%
202411191,8891,9891,8551,94814,40068104%103%91%103%103%102%87%104%
202411201,9271,9801,9271,9804,90032102%103%34%▲▲100%100%99%91%105%
202411211,9801,9801,9471,9791,500-1100%100%31%100%99%0%91%105%
202411221,9561,9781,9341,9552,000-2499%100%133%▼▼100%98%0%90%104%
202411251,9671,9771,9501,9767,10021101%100%355%100%98%0%91%105%
202411261,9751,9861,9511,9763,9000100%100%55%--98%100%0%91%105%
202411271,9741,9741,9301,9334,100-4398%98%105%99%102%0%89%103%
202411281,9321,9751,9171,9184,900-1599%99%120%▼▼100%103%0%88%102%
202411291,9101,9451,9071,9092,700-9100%100%55%▼▼▼101%103%0%89%102%
202412021,9091,9321,9091,93219,90023101%101%737%102%0%0%90%103%
202412031,9401,9801,9401,97116,90039102%102%85%▲▲100%0%0%92%105%
202412041,9711,9851,9501,9724,9001100%100%29%▲▲▲101%0%0%92%105%
202412051,9531,9711,9511,9655,400-7100%101%110%%%%92%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-290108,200058,600049,600
2024-11-220106,800056,600050,200
2024-11-150112,100057,200054,900
2024-11-080103,900055,600048,300
2024-11-010104,900055,400049,500
2024-10-250105,000055,300049,700
2024-10-180101,800053,700048,100
2024-10-11098,400054,000044,400
2024-10-040101,200054,000047,200
2024-09-27100101,50010053,500048,000
2024-09-200103,400053,500049,900
2024-09-130105,800053,500052,300
2024-09-060109,300055,800053,500
2024-08-300111,100056,100055,000
2024-08-230112,900056,400056,500
2024-08-160119,300056,600062,700
2024-08-090125,800057,500068,300
2024-08-020151,300072,100079,200
2024-07-260159,200073,900085,300
2024-07-190160,000073,100086,900
2024-07-120164,400074,000090,400
2024-07-050179,600074,8000104,800
2024-06-280186,900077,8000109,100
2024-06-210183,400073,2000110,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-12 GOLDMAN SACHS INTERNATIONAL30,8001.32%2,8002,1502,1922,1432,1458,500
2024-11-06 GOLDMAN SACHS INTERNATIONAL28,0001.20%1,8002,0602,1052,0402,0719,100
2024-10-28 GOLDMAN SACHS INTERNATIONAL26,2001.12%6002,0502,1672,0502,1236,900
2024-10-21 GOLDMAN SACHS INTERNATIONAL25,6001.09%-2,3002,2252,2922,2222,2744,700
2024-08-13 GOLDMAN SACHS INTERNATIONAL27,9001.19%-2,1002,7623,0302,7623,03033,200
2024-08-08 GOLDMAN SACHS INTERNATIONAL30,0001.28%-1,1002,6942,7702,5012,69447,500
2024-08-07 GOLDMAN SACHS INTERNATIONAL31,1001.33%-2,0002,4512,8652,4012,77634,100
2024-07-30 GOLDMAN SACHS INTERNATIONAL33,1001.42%5003,1803,2703,1503,1904,900
2024-07-29 GOLDMAN SACHS INTERNATIONAL32,6001.39%-3003,1053,2103,1053,1906,600
2024-07-25 GOLDMAN SACHS INTERNATIONAL32,9001.41%1,4003,1203,1903,0853,1207,400
2024-07-24 GOLDMAN SACHS INTERNATIONAL31,5001.35%3,5003,1603,2453,1503,1906,100
2024-07-17 Nomura International plc10,9000.46%-1,2003,3153,3603,2653,2659,900
2024-07-12 Nomura International plc12,1000.51%6003,3203,4303,3053,4009,200
2024-07-11 Nomura International plc11,5000.49%3,3703,4153,3203,36512,800
2024-07-10 Nomura International plc13,1000.56%-2,1003,4103,4353,3453,39011,100
2024-07-03 Nomura International plc15,2000.65%-2,8003,4403,4953,4403,46010,800
2024-06-28 GOLDMAN SACHS INTERNATIONAL28,0001.20%2,2003,7103,7203,5103,55536,200
2024-06-28 Nomura International plc18,0000.77%-1,1003,7103,7203,5103,55536,200
2024-06-27 Nomura International plc19,1000.81%-5,6003,3903,7603,3903,65070,500
2024-06-25 GOLDMAN SACHS INTERNATIONAL25,8001.10%9,5003,2703,4903,2703,46035,800
2024-06-25 Nomura International plc24,7001.05%-2,1003,2703,4903,2703,46035,800
2024-06-24 Nomura International plc26,8001.15%1,2003,2053,2803,2053,2657,400
2024-06-20 Nomura International plc25,6001.09%-2,3003,1203,2203,1203,16010,100
2024-06-19 モルガン・スタンレーMUFG証券株式会社10,1000.43%-10,3003,1303,1853,1103,12010,000
2024-06-19 GOLDMAN SACHS INTERNATIONAL16,3000.69%14,0003,1303,1853,1103,12010,000
2024-06-18 モルガン・スタンレーMUFG証券株式会社20,4000.87%-7,3003,1153,1803,1153,1557,200
2024-06-17 モルガン・スタンレーMUFG証券株式会社27,7001.18%-1,7003,1703,1803,1153,1459,600
2024-06-14 Nomura International plc27,9001.19%-2,3003,1203,1803,1153,1356,400
2024-06-13 GOLDMAN SACHS INTERNATIONAL2,3000.09%-9,5003,1853,1853,1153,1156,800
2024-06-13 モルガン・スタンレーMUFG証券株式会社29,4001.26%9,2003,1853,1853,1153,1156,800
2024-06-12 GOLDMAN SACHS INTERNATIONAL11,8000.50%-4,8003,2053,3003,1553,1658,900
2024-06-12 モルガン・スタンレーMUFG証券株式会社20,2000.86%7,3003,2053,3003,1553,1658,900
2024-06-11 モルガン・スタンレーMUFG証券株式会社12,9000.55%2,9003,3003,3553,2053,2056,900
2024-06-07 GOLDMAN SACHS INTERNATIONAL16,6000.71%-2,6003,1903,3453,1903,3208,700
2024-06-06 Nomura International plc30,2001.29%-2,4003,2803,3253,2453,25510,900
2024-06-04 GOLDMAN SACHS INTERNATIONAL19,2000.82%2,5003,3403,4403,3253,42515,300
2024-05-31 GOLDMAN SACHS INTERNATIONAL16,7000.71%7,6003,1703,3853,1703,37023,400
2024-05-31 Nomura International plc32,6001.39%-1,6003,1703,3853,1703,37023,400
2024-05-30 UBS AG10,4000.44%-3,7003,1403,1953,1103,17016,000
2024-05-29 UBS AG14,1000.60%1,6003,2303,2353,1703,19011,600
2024-05-28 Nomura International plc34,2001.46%-2,5003,2003,2603,1903,22513,800
2024-05-27 UBS AG12,5000.53%-1,7003,2703,2703,1503,18017,600
2024-05-24 Nomura International plc36,7001.57%-8003,2653,3453,2303,23022,200
2024-05-23 Nomura International plc37,5001.60%2,2003,3003,3253,2653,32526,800
2024-05-23 UBS AG14,2000.60%6003,3003,3253,2653,32526,800
2024-05-22 UBS AG13,6000.58%-4003,3153,3453,2553,27520,800
2024-05-22 モルガン・スタンレーMUFG証券株式会社10,0000.42%-2,4003,3153,3453,2553,27520,800
2024-05-21 Nomura International plc35,3001.51%1,4003,4003,4053,2903,29053,900
2024-05-21 UBS AG14,0000.60%3,6003,4003,4053,2903,29053,900
2024-05-20 Nomura International plc33,9001.45%-1,6003,5103,6053,4053,40558,900
2024-05-17 Nomura International plc35,5001.52%-2,6003,5853,7153,5803,58029,200
2024-05-16 Diversified Select Opportunities Capital Management, LLC00.00%-23,8003,5003,6753,4803,605130,400
2024-05-16 GOLDMAN SACHS INTERNATIONAL9,1000.39%-2,8003,5003,6753,4803,605130,400
2024-05-16 Nomura International plc38,1001.63%-7,2003,5003,6753,4803,605130,400
2024-05-16 UBS AG10,4000.44%-5,3003,5003,6753,4803,605130,400
2024-05-16 モルガン・スタンレーMUFG証券株式会社12,4000.53%3,5003,6753,4803,605130,400
2024-05-15 GOLDMAN SACHS INTERNATIONAL11,9000.51%-4,6003,5953,5953,5953,59564,700
2024-05-15 Nomura International plc45,3001.94%-2,0003,5953,5953,5953,59564,700
2024-05-14 GOLDMAN SACHS INTERNATIONAL16,5000.70%2,2004,2254,2954,1904,29547,900
2024-05-14 Nomura International plc47,3002.02%-9,6004,2254,2954,1904,29547,900
2024-05-14 UBS AG15,7000.67%15,7004,2254,2954,1904,29547,900
2024-05-13 Diversified Select Opportunities Capital Management, LLC23,8001.02%2,3004,0854,2304,0754,21027,600
2024-05-13 GOLDMAN SACHS INTERNATIONAL14,3000.61%1,0004,0854,2304,0754,21027,600
2024-05-13 Nomura International plc56,9002.44%-6,3004,0854,2304,0754,21027,600
2024-05-10 Diversified Select Opportunities Capital Management, LLC21,5000.92%4,1004,2254,2454,1554,15533,600
2024-05-10 GOLDMAN SACHS INTERNATIONAL13,3000.57%1,8004,2254,2454,1554,15533,600
2024-05-10 Nomura International plc63,2002.71%-3,1004,2254,2454,1554,15533,600
2024-05-09 Diversified Select Opportunities Capital Management, LLC17,4000.74%4,5054,5154,1504,16596,200
2024-05-09 Nomura International plc66,3002.84%5,4004,5054,5154,1504,16596,200
2024-05-08 Nomura International plc60,9002.61%9004,6104,6304,5054,50531,500
2024-05-01 Nomura International plc60,0002.57%3,1004,4154,5304,4054,49023,500
2024-04-26 Nomura International plc56,9002.44%2,3004,3704,4154,2854,37014,400
2024-04-26 GOLDMAN SACHS INTERNATIONAL11,5000.49%-7004,3704,4154,2854,37014,400
2024-04-23 GOLDMAN SACHS INTERNATIONAL12,2000.52%-3,2004,4904,5404,3504,35517,200
2024-04-23 Nomura International plc54,6002.34%1,3004,4904,5404,3504,35517,200
2024-04-22 Nomura International plc53,3002.28%-7004,3104,4304,3104,39515,400
2024-04-16 GOLDMAN SACHS INTERNATIONAL15,4000.66%3,1004,5154,5654,4604,53022,500
2024-04-16 Nomura International plc54,0002.31%1,0004,5154,5654,4604,53022,500
2024-04-15 Nomura International plc53,0002.27%3,6004,5854,6704,5554,60518,700
2024-04-12 Nomura International plc49,4002.11%3,9004,8354,8354,6354,64034,500
2024-04-11 GOLDMAN SACHS INTERNATIONAL12,3000.52%1,9004,8204,8604,7304,80025,400
2024-04-11 Nomura International plc45,5001.95%2,1004,8204,8604,7304,80025,400
2024-04-10 Nomura International plc43,4001.86%1,5004,6804,8554,6704,85531,900
2024-04-09 Nomura International plc41,9001.79%6,2004,6304,7304,5904,70531,800
2024-04-08 Nomura International plc35,7001.53%5,9004,5104,6904,5104,58543,500
2024-04-05 Nomura International plc29,8001.27%5,9004,5154,6004,4504,50541,600
2024-04-04 Nomura International plc23,9001.02%3,9004,7254,7254,5904,63039,000
2024-04-03 Nomura International plc20,0000.85%4,6004,7704,8954,7004,71033,200
2024-04-01 Nomura International plc15,4000.66%3,2005,0105,1504,8054,80542,200
2024-03-29 Nomura International plc12,2000.52%6004,9905,0704,8004,89037,700
2024-03-27 Nomura International plc11,6000.49%-6004,8154,8604,7604,80021,400
2024-03-26 Nomura International plc12,2000.52%7004,8054,8804,7604,81519,700
2024-03-04 GOLDMAN SACHS INTERNATIONAL10,4000.44%-2,0005,5505,6305,4805,53042,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TGJ53502024-05-21 14:31南海化学株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
40401 南海化学株式会社2024-12-06 03:23:12
40402 ごあいさつ - 南海化学株式会社2024-06-26 16:51:08
40402 免責事項 - 南海化学株式会社2024-06-26 16:50:55
40402 電子公告 - 南海化学株式会社2024-06-26 16:50:53
40402 FAQ - 南海化学株式会社2024-06-26 16:50:51
40402 IRカレンダー - 南海化学株式会社2024-06-26 16:50:50
40402 IRニュース - 南海化学株式会社2024-06-26 16:50:48
40402 株式情報 - 南海化学株式会社2024-06-26 16:50:46
40402 その他IR資料 - 南海化学株式会社2024-06-26 16:50:45
40402 適時開示情報 - 南海化学株式会社2024-06-26 16:50:43