| 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 | 5,144 | 5,194 | 5,117 | 5,161 | 5,352,900 | 75 | 101% | 100% | 134% | ▲ | 99% | 99% | 93% | 97% | 102% |
| 20250121 | 5,195 | 5,211 | 5,126 | 5,159 | 2,621,900 | -2 | 100% | 99% | 49% | ▼ | 100% | 99% | 93% | 97% | 102% |
| 20250122 | 5,183 | 5,192 | 5,140 | 5,190 | 4,316,400 | 31 | 101% | 100% | 165% | ▲ | 100% | 99% | 93% | 97% | 103% |
| 20250123 | 5,165 | 5,170 | 5,066 | 5,140 | 4,786,400 | -50 | 99% | 100% | 111% | ▼ | 100% | 94% | 93% | 96% | 102% |
| 20250124 | 5,188 | 5,205 | 5,148 | 5,168 | 4,298,000 | 28 | 101% | 100% | 90% | ▲ | 98% | 93% | 92% | 97% | 102% |
| 20250127 | 5,250 | 5,279 | 5,149 | 5,149 | 4,129,500 | -19 | 100% | 98% | 96% | ▼ | 99% | 95% | 93% | 97% | 102% |
| 20250128 | 5,149 | 5,183 | 5,085 | 5,108 | 4,246,400 | -41 | 99% | 99% | 103% | ▼▼ | 95% | 90% | 93% | 96% | 101% |
| 20250129 | 5,152 | 5,225 | 4,881 | 4,890 | 14,939,300 | -218 | 96% | 95% | 352% | ▼▼▼ | 100% | 94% | 97% | 92% | 100% |
| 20250130 | 4,901 | 4,982 | 4,863 | 4,900 | 15,372,600 | 10 | 100% | 100% | 103% | ▲ | 101% | 98% | 97% | 92% | 100% |
| 20250131 | 4,830 | 4,908 | 4,812 | 4,877 | 7,097,300 | -23 | 100% | 101% | 46% | ▼ | 99% | 101% | 100% | 92% | 100% |
| 20250203 | 4,667 | 4,667 | 4,566 | 4,615 | 15,947,400 | -262 | 95% | 99% | 225% | ▼▼ | 98% | 103% | 100% | 88% | 100% |
| 20250204 | 4,651 | 4,667 | 4,570 | 4,570 | 9,660,900 | -45 | 99% | 98% | 61% | ▼▼▼ | 99% | 103% | 100% | 87% | 100% |
| 20250205 | 4,656 | 4,745 | 4,607 | 4,614 | 8,289,500 | 44 | 101% | 99% | 86% | ▲ | 101% | 103% | 100% | 89% | 101% |
| 20250206 | 4,651 | 4,750 | 4,638 | 4,717 | 6,428,900 | 103 | 102% | 101% | 78% | ▲▲ | 101% | 103% | 100% | 91% | 103% |
| 20250207 | 4,650 | 4,712 | 4,635 | 4,704 | 5,401,600 | -13 | 100% | 101% | 84% | ▼ | 102% | 101% | 99% | 91% | 103% |
| 20250210 | 4,699 | 4,814 | 4,691 | 4,792 | 5,099,200 | 88 | 102% | 102% | 94% | ▲ | 98% | 98% | 96% | 92% | 105% |
| 20250212 | 4,773 | 4,792 | 4,676 | 4,690 | 6,239,500 | -102 | 98% | 98% | 122% | ▼ | 101% | 98% | 97% | 90% | 103% |
| 20250213 | 4,760 | 4,819 | 4,730 | 4,810 | 9,211,100 | 120 | 103% | 101% | 148% | ▲ | 98% | 97% | 95% | 93% | 105% |
| 20250214 | 4,815 | 4,830 | 4,714 | 4,741 | 6,575,000 | -69 | 99% | 98% | 71% | ▼ | 100% | 100% | 99% | 91% | 104% |
| 20250217 | 4,650 | 4,720 | 4,650 | 4,662 | 5,483,200 | -79 | 98% | 100% | 83% | ▼▼ | 100% | 101% | 99% | 90% | 102% |
| 20250218 | 4,630 | 4,654 | 4,607 | 4,614 | 4,845,300 | -48 | 99% | 100% | 88% | ▼▼▼ | 101% | 101% | 98% | 89% | 101% |
| 20250219 | 4,607 | 4,683 | 4,592 | 4,660 | 3,697,000 | 46 | 101% | 101% | 76% | ▲ | 100% | 100% | 98% | 90% | 102% |
| 20250220 | 4,633 | 4,672 | 4,607 | 4,628 | 4,324,700 | -32 | 99% | 100% | 117% | ▼ | 101% | 98% | 98% | 90% | 101% |
| 20250225 | 4,618 | 4,705 | 4,595 | 4,668 | 5,837,100 | 40 | 101% | 101% | 135% | ▲ | 99% | 98% | 97% | 90% | 102% |
| 20250226 | 4,657 | 4,662 | 4,587 | 4,632 | 4,363,300 | -36 | 99% | 99% | 75% | ▼ | 100% | 97% | 98% | 90% | 101% |
| 20250227 | 4,621 | 4,646 | 4,592 | 4,630 | 4,188,000 | -2 | 100% | 100% | 96% | ▼▼ | 98% | 100% | 98% | 91% | 101% |
| 20250228 | 4,598 | 4,614 | 4,486 | 4,492 | 7,930,100 | -138 | 97% | 98% | 189% | ▼▼▼ | 100% | 101% | 99% | 92% | 100% |
| 20250303 | 4,548 | 4,561 | 4,497 | 4,547 | 3,979,500 | 55 | 101% | 100% | 50% | ▲ | 99% | 100% | 100% | 93% | 101% |
| 20250304 | 4,505 | 4,538 | 4,409 | 4,467 | 6,162,900 | -80 | 98% | 99% | 155% | ▼ | 100% | 100% | 101% | 92% | 100% |
| 20250305 | 4,465 | 4,502 | 4,422 | 4,476 | 5,125,200 | 9 | 100% | 100% | 83% | ▲ | 101% | 98% | 99% | 93% | 100% |
| 20250306 | 4,549 | 4,638 | 4,546 | 4,596 | 5,383,900 | 120 | 103% | 101% | 105% | ▲▲ | 99% | 100% | 101% | 96% | 103% |
| 20250307 | 4,471 | 4,488 | 4,416 | 4,433 | 8,206,700 | -163 | 96% | 99% | 152% | ▼ | 101% | 100% | 102% | 92% | 100% |
| 20250310 | 4,453 | 4,512 | 4,432 | 4,486 | 6,045,700 | 53 | 101% | 101% | 74% | ▲ | 101% | 101% | 103% | 93% | 101% |
| 20250311 | 4,400 | 4,453 | 4,353 | 4,426 | 6,684,800 | -60 | 99% | 101% | 111% | ▼ | 100% | 101% | 102% | 92% | 100% |
| 20250312 | 4,434 | 4,467 | 4,412 | 4,452 | 3,671,300 | 26 | 101% | 100% | 55% | ▲ | 99% | 100% | 98% | 93% | 101% |
| 20250313 | 4,502 | 4,511 | 4,435 | 4,442 | 4,565,800 | -10 | 100% | 99% | 124% | ▼ | 102% | 105% | 98% | 92% | 100% |
| 20250314 | 4,325 | 4,427 | 4,313 | 4,420 | 10,135,600 | -22 | 100% | 102% | 222% | ▼▼ | 99% | 100% | 95% | 92% | 100% |
| 20250317 | 4,479 | 4,498 | 4,430 | 4,438 | 5,726,400 | 18 | 100% | 99% | 56% | ▲ | 99% | 99% | 94% | 94% | 100% |
| 20250318 | 4,492 | 4,503 | 4,465 | 4,466 | 4,943,800 | 28 | 101% | 99% | 86% | ▲▲ | 101% | 100% | 92% | 96% | 101% |
| 20250319 | 4,464 | 4,567 | 4,449 | 4,523 | 6,661,900 | 57 | 101% | 101% | 135% | ▲▲▲ | 100% | 102% | 91% | 97% | 102% |
| 20250321 | 4,453 | 4,486 | 4,447 | 4,468 | 11,385,900 | -55 | 99% | 100% | 171% | ▼ | 99% | 101% | 90% | 96% | 101% |
| 20250324 | 4,493 | 4,495 | 4,432 | 4,433 | 3,974,900 | -35 | 99% | 99% | 35% | ▼▼ | 99% | 98% | 91% | 95% | 100% |
| 20250325 | 4,480 | 4,484 | 4,436 | 4,452 | 5,040,000 | 19 | 100% | 99% | 127% | ▲ | 99% | 94% | 90% | 95% | 101% |
| 20250326 | 4,506 | 4,510 | 4,467 | 4,476 | 4,958,700 | 24 | 101% | 99% | 98% | ▲▲ | 101% | 94% | 88% | 97% | 101% |
| 20250327 | 4,498 | 4,529 | 4,470 | 4,521 | 6,331,900 | 45 | 101% | 101% | 128% | ▲▲▲ | 98% | 94% | 88% | 98% | 102% |
| 20250328 | 4,475 | 4,487 | 4,385 | 4,407 | 6,832,800 | -114 | 97% | 98% | 108% | ▼ | 99% | 96% | 92% | 96% | 100% |
| 20250331 | 4,275 | 4,280 | 4,205 | 4,236 | 7,977,200 | -171 | 96% | 99% | 117% | ▼▼ | 99% | 91% | 90% | 92% | 100% |
| 20250401 | 4,299 | 4,305 | 4,223 | 4,235 | 4,837,800 | -1 | 100% | 99% | 61% | ▼▼▼ | 99% | 91% | 90% | 92% | 100% |
| 20250402 | 4,268 | 4,272 | 4,211 | 4,226 | 5,267,300 | -9 | 100% | 99% | 109% | ▼▼▼▼ | 102% | 101% | 94% | 92% | 100% |
| 20250403 | 4,037 | 4,143 | 4,034 | 4,116 | 7,730,500 | -110 | 97% | 102% | 147% | ▼▼▼▼▼ | 98% | 102% | 0% | 90% | 100% |
| 20250404 | 3,989 | 4,027 | 3,823 | 3,894 | 11,169,600 | -222 | 95% | 98% | 144% | ▼▼▼▼▼▼ | 105% | 107% | 0% | 86% | 100% |
| 20250408 | 3,689 | 3,890 | 3,689 | 3,879 | 11,861,300 | -15 | 100% | 105% | 106% | ▼▼▼▼▼▼▼ | 97% | 105% | 0% | 86% | 100% |
| 20250409 | 3,772 | 3,777 | 3,618 | 3,660 | 9,670,500 | -219 | 94% | 97% | 82% | ▼▼▼▼▼▼▼▼ | 98% | 95% | 0% | 81% | 100% |
| 20250410 | 4,150 | 4,156 | 3,995 | 4,062 | 8,686,200 | 402 | 111% | 98% | 90% | ▲ | 101% | 101% | 0% | 90% | 111% |
| 20250411 | 3,842 | 3,875 | 3,801 | 3,871 | 10,134,100 | -191 | 95% | 101% | 117% | ▼ | 100% | 98% | 0% | 86% | 106% |
| 20250414 | 3,930 | 4,002 | 3,906 | 3,945 | 7,550,800 | 74 | 102% | 100% | 75% | ▲ | 98% | 95% | 0% | 87% | 108% |
| 20250415 | 3,990 | 4,000 | 3,925 | 3,926 | 5,185,200 | -19 | 100% | 98% | 69% | ▼ | 99% | 0% | 0% | 87% | 107% |
| 20250416 | 3,894 | 3,923 | 3,814 | 3,863 | 4,985,100 | -63 | 98% | 99% | 96% | ▼▼ | 101% | 0% | 0% | 85% | 106% |
| 20250417 | 3,826 | 3,875 | 3,805 | 3,861 | 5,237,500 | -2 | 100% | 101% | 105% | ▼▼▼ | 99% | 0% | 0% | 85% | 105% |
| 20250418 | 3,856 | 3,876 | 3,798 | 3,800 | 4,617,300 | -61 | 98% | 99% | 88% | ▼▼▼▼ | % | % | % | 84% | 104% |
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 | 462,700 | 5,340,900 | 62,100 | 1,709,700 | 400,600 | 3,631,200 |
| 2025-04-04 | 306,700 | 6,233,500 | 78,300 | 1,939,200 | 228,400 | 4,294,300 |
| 2025-03-28 | 272,500 | 6,621,000 | 75,600 | 2,101,600 | 196,900 | 4,519,400 |
| 2025-03-21 | 348,600 | 6,460,600 | 182,600 | 1,978,500 | 166,000 | 4,482,100 |
| 2025-03-14 | 199,000 | 6,107,300 | 67,500 | 1,867,200 | 131,500 | 4,240,100 |
| 2025-03-07 | 195,400 | 6,062,900 | 71,800 | 1,805,500 | 123,600 | 4,257,400 |
| 2025-02-28 | 169,900 | 6,189,400 | 70,400 | 1,813,200 | 99,500 | 4,376,200 |
| 2025-02-21 | 173,300 | 5,897,100 | 75,000 | 1,712,300 | 98,300 | 4,184,800 |
| 2025-02-14 | 192,600 | 5,888,700 | 84,400 | 1,679,200 | 108,200 | 4,209,500 |
| 2025-02-07 | 211,700 | 5,906,900 | 77,300 | 1,665,000 | 134,400 | 4,241,900 |
| 2025-01-31 | 225,100 | 5,427,200 | 153,400 | 1,513,900 | 71,700 | 3,913,300 |
| 2025-01-24 | 134,400 | 4,187,100 | 73,000 | 1,165,000 | 61,400 | 3,022,100 |
| 2025-01-17 | 133,500 | 4,264,000 | 82,200 | 1,160,700 | 51,300 | 3,103,300 |
| 2025-01-10 | 214,100 | 4,238,600 | 82,000 | 1,172,000 | 132,100 | 3,066,600 |
| 2024-12-27 | 192,300 | 3,988,900 | 71,600 | 1,110,100 | 120,700 | 2,878,800 |
| 2024-12-20 | 222,400 | 4,481,600 | 75,600 | 1,198,000 | 146,800 | 3,283,600 |
| 2024-12-13 | 209,800 | 4,298,500 | 71,800 | 1,122,700 | 138,000 | 3,175,800 |
| 2024-12-06 | 186,300 | 3,824,100 | 70,900 | 1,026,800 | 115,400 | 2,797,300 |
| 2024-11-29 | 181,300 | 3,502,000 | 71,800 | 969,100 | 109,500 | 2,532,900 |
| 2024-11-22 | 199,300 | 3,341,300 | 74,600 | 922,600 | 124,700 | 2,418,700 |
| 2024-11-15 | 170,500 | 3,203,700 | 62,600 | 904,300 | 107,900 | 2,299,400 |
| 2024-11-08 | 172,300 | 3,107,200 | 65,500 | 893,600 | 106,800 | 2,213,600 |
| 2024-11-01 | 147,500 | 3,807,000 | 60,500 | 1,018,900 | 87,000 | 2,788,100 |
| 2024-10-25 | 270,300 | 3,103,900 | 64,900 | 871,200 | 205,400 | 2,232,700 |
| 2024-10-18 | 268,600 | 2,886,900 | 65,300 | 787,900 | 203,300 | 2,099,000 |
| 2024-10-11 | 294,500 | 2,658,800 | 65,800 | 744,400 | 228,700 | 1,914,400 |
| 2024-10-04 | 259,200 | 2,938,800 | 61,900 | 799,100 | 197,300 | 2,139,700 |
| 2024-09-27 | 385,700 | 2,475,300 | 72,400 | 704,400 | 313,300 | 1,770,900 |
| 2024-09-20 | 828,600 | 3,058,100 | 158,700 | 777,500 | 669,900 | 2,280,600 |
| 2024-09-13 | 772,100 | 3,195,400 | 222,400 | 807,200 | 549,700 | 2,388,200 |
| 2024-09-06 | 506,300 | 3,135,100 | 60,400 | 770,000 | 445,900 | 2,365,100 |
| 2024-08-30 | 654,500 | 2,221,300 | 81,100 | 591,200 | 573,400 | 1,630,100 |
| 2024-08-23 | 1,105,200 | 2,071,900 | 273,900 | 554,400 | 831,300 | 1,517,500 |
| 2024-08-16 | 948,600 | 2,152,300 | 167,800 | 562,900 | 780,800 | 1,589,400 |
| 2024-08-09 | 565,300 | 2,244,900 | 63,400 | 562,600 | 501,900 | 1,682,300 |
| 2024-08-02 | 248,100 | 2,624,600 | 78,900 | 696,600 | 169,200 | 1,928,000 |
| 2024-07-26 | 291,900 | 2,734,100 | 83,600 | 799,900 | 208,300 | 1,934,200 |
| 2024-07-19 | 368,300 | 2,589,300 | 98,500 | 799,400 | 269,800 | 1,789,900 |
| 2024-07-12 | 349,500 | 2,943,200 | 96,400 | 874,100 | 253,100 | 2,069,100 |
| 2024-07-05 | 332,000 | 3,496,600 | 104,200 | 1,020,700 | 227,800 | 2,475,900 |
| 2024-06-28 | 310,900 | 3,946,500 | 87,900 | 1,096,400 | 223,000 | 2,850,100 |
| 2024-06-21 | 297,400 | 4,264,300 | 97,000 | 1,156,800 | 200,400 | 3,107,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4063 | 1 | ただいまシステムメンテナンス中です | 信越化学工業株式会社 | 2025-04-19 07:27:47 |
| 4063 | 2 | 自己株式の公開買付けの結果及び自己株式の取得終了に関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2025-01-23 19:31:10 |
| 4063 | 2 | 自己株式の取得状況に関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2025-01-10 23:31:27 |
| 4063 | 2 | 自己株式の取得及び自己株式の公開買付けに関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-12-18 02:31:49 |
| 4063 | 2 | 取締役及び執行役員に対するストックオプション（新株予約権）の払込金額確定のお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-12-03 03:30:07 |
| 4063 | 2 | 有価証券報告書・半期報告書 | IR資料室 | IR情報 | 信越化学工業株式会社 | 2024-11-20 14:29:21 |
| 4063 | 2 | ストックオプション（新株予約権）の割当てに関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-11-16 01:31:01 |
| 4063 | 2 | 2025年3月期半期報告書を掲載しました | IR | ニュース | 信越化学工業株式会社 | 2024-11-14 00:32:01 |
| 4063 | 2 | 11月8日放送の日経CNBC『トップに聞く』に社長の斉藤が出演いたしました | IR | ニュース | 信越化学工業株式会社 | 2024-11-12 12:30:51 |
| 4063 | 2 | 2025年3月期第2四半期 決算説明電話会議要旨（Q&A）を掲載しました | IR | ニュース | 信越化学工業株式会社 | 2024-10-29 19:32:05 |