| 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 | 2,696 | 2,698 | 2,662 | 2,662 | 55,700 | 12 | 100% | 99% | 41% | ▲▲▲ | 100% | 98% | 103% | 98% | 105% |
| 20240925 | 2,650 | 2,661 | 2,636 | 2,645 | 55,200 | -17 | 99% | 100% | 99% | ▼ | 101% | 97% | 102% | 97% | 104% |
| 20240926 | 2,673 | 2,710 | 2,673 | 2,710 | 75,100 | 65 | 102% | 101% | 136% | ▲ | 101% | 97% | 102% | 100% | 107% |
| 20240927 | 2,668 | 2,699 | 2,659 | 2,682 | 88,000 | -28 | 99% | 101% | 117% | ▼ | 99% | 100% | 105% | 99% | 106% |
| 20240930 | 2,586 | 2,603 | 2,554 | 2,561 | 104,600 | -121 | 95% | 99% | 119% | ▼▼ | 100% | 102% | 104% | 94% | 101% |
| 20241001 | 2,588 | 2,595 | 2,566 | 2,595 | 71,800 | 34 | 101% | 100% | 69% | ▲ | 100% | 103% | 105% | 96% | 102% |
| 20241002 | 2,570 | 2,603 | 2,564 | 2,568 | 85,500 | -27 | 99% | 100% | 119% | ▼ | 98% | 99% | 104% | 95% | 101% |
| 20241003 | 2,635 | 2,640 | 2,579 | 2,588 | 64,300 | 20 | 101% | 98% | 75% | ▲ | 99% | 101% | 106% | 95% | 102% |
| 20241004 | 2,588 | 2,600 | 2,571 | 2,575 | 41,400 | -13 | 99% | 99% | 64% | ▼ | 100% | 103% | 105% | 95% | 102% |
| 20241007 | 2,625 | 2,641 | 2,606 | 2,635 | 66,500 | 60 | 102% | 100% | 161% | ▲ | 100% | 104% | 108% | 97% | 104% |
| 20241008 | 2,602 | 2,644 | 2,598 | 2,607 | 67,700 | -28 | 99% | 100% | 102% | ▼ | 99% | 104% | 109% | 96% | 103% |
| 20241009 | 2,607 | 2,609 | 2,570 | 2,583 | 72,100 | -24 | 99% | 99% | 106% | ▼▼ | 101% | 104% | 110% | 95% | 102% |
| 20241010 | 2,589 | 2,610 | 2,585 | 2,605 | 63,200 | 22 | 101% | 101% | 88% | ▲ | 103% | 102% | 109% | 96% | 103% |
| 20241011 | 2,625 | 2,729 | 2,619 | 2,702 | 108,600 | 97 | 104% | 103% | 172% | ▲▲ | 100% | 98% | 104% | 100% | 106% |
| 20241015 | 2,728 | 2,741 | 2,697 | 2,719 | 67,600 | 17 | 101% | 100% | 62% | ▲▲▲ | 100% | 98% | 106% | 100% | 107% |
| 20241016 | 2,692 | 2,732 | 2,669 | 2,689 | 42,000 | -30 | 99% | 100% | 62% | ▼ | 100% | 98% | 106% | 99% | 105% |
| 20241017 | 2,689 | 2,724 | 2,683 | 2,683 | 38,400 | -6 | 100% | 100% | 91% | ▼▼ | 100% | 98% | 106% | 99% | 105% |
| 20241018 | 2,683 | 2,704 | 2,673 | 2,683 | 29,100 | 0 | 100% | 100% | 76% | -- | 99% | 98% | 106% | 99% | 105% |
| 20241021 | 2,681 | 2,688 | 2,650 | 2,650 | 36,900 | -33 | 99% | 99% | 127% | ▼ | 100% | 99% | 108% | 97% | 103% |
| 20241022 | 2,645 | 2,663 | 2,610 | 2,634 | 50,800 | -16 | 99% | 100% | 138% | ▼▼ | 99% | 100% | 108% | 97% | 103% |
| 20241023 | 2,634 | 2,655 | 2,612 | 2,612 | 34,200 | -22 | 99% | 99% | 67% | ▼▼▼ | 101% | 104% | 106% | 96% | 102% |
| 20241024 | 2,600 | 2,631 | 2,575 | 2,621 | 53,600 | 9 | 100% | 101% | 157% | ▲ | 98% | 105% | 102% | 96% | 102% |
| 20241025 | 2,621 | 2,621 | 2,539 | 2,560 | 78,000 | -61 | 98% | 98% | 146% | ▼ | 102% | 107% | 104% | 94% | 100% |
| 20241028 | 2,560 | 2,635 | 2,552 | 2,608 | 48,800 | 48 | 102% | 102% | 63% | ▲ | 100% | 103% | 101% | 96% | 102% |
| 20241029 | 2,613 | 2,637 | 2,609 | 2,626 | 43,700 | 18 | 101% | 100% | 90% | ▲▲ | 103% | 107% | 99% | 97% | 103% |
| 20241030 | 2,630 | 2,724 | 2,617 | 2,708 | 226,500 | 82 | 103% | 103% | 518% | ▲▲▲ | 102% | 105% | 96% | 100% | 106% |
| 20241031 | 2,705 | 2,768 | 2,699 | 2,748 | 83,800 | 40 | 101% | 102% | 37% | ▲▲▲▲ | 99% | 105% | 96% | 100% | 107% |
| 20241101 | 2,714 | 2,740 | 2,670 | 2,685 | 87,900 | -63 | 98% | 99% | 105% | ▼ | 100% | 102% | 98% | 98% | 105% |
| 20241105 | 2,688 | 2,739 | 2,688 | 2,692 | 51,100 | 7 | 100% | 100% | 58% | ▲ | 104% | 99% | 98% | 98% | 105% |
| 20241106 | 2,696 | 2,848 | 2,696 | 2,816 | 117,700 | 124 | 105% | 104% | 230% | ▲▲ | 101% | 94% | 93% | 100% | 110% |
| 20241107 | 2,830 | 2,884 | 2,828 | 2,850 | 91,800 | 34 | 101% | 101% | 78% | ▲▲▲ | 97% | 92% | 93% | 100% | 111% |
| 20241108 | 2,850 | 2,874 | 2,601 | 2,751 | 266,800 | -99 | 97% | 97% | 291% | ▼ | 98% | 97% | 99% | 97% | 107% |
| 20241111 | 2,685 | 2,685 | 2,613 | 2,628 | 220,900 | -123 | 96% | 98% | 83% | ▼▼ | 101% | 97% | 100% | 92% | 103% |
| 20241112 | 2,650 | 2,704 | 2,650 | 2,674 | 115,100 | 46 | 102% | 101% | 52% | ▲ | 99% | 97% | 99% | 94% | 104% |
| 20241113 | 2,666 | 2,683 | 2,625 | 2,636 | 82,600 | -38 | 99% | 99% | 72% | ▼ | 99% | 99% | 100% | 92% | 103% |
| 20241114 | 2,636 | 2,666 | 2,595 | 2,597 | 75,400 | -39 | 99% | 99% | 91% | ▼▼ | 99% | 99% | 102% | 91% | 101% |
| 20241115 | 2,593 | 2,614 | 2,561 | 2,561 | 87,000 | -36 | 99% | 99% | 115% | ▼▼▼ | 101% | 102% | 104% | 90% | 100% |
| 20241118 | 2,545 | 2,574 | 2,520 | 2,574 | 45,300 | 13 | 101% | 101% | 52% | ▲ | 100% | 100% | 103% | 90% | 101% |
| 20241119 | 2,589 | 2,616 | 2,586 | 2,598 | 72,100 | 24 | 101% | 100% | 159% | ▲▲ | 98% | 99% | 103% | 91% | 101% |
| 20241120 | 2,596 | 2,610 | 2,544 | 2,557 | 39,800 | -41 | 98% | 98% | 55% | ▼ | 101% | 100% | 105% | 90% | 100% |
| 20241121 | 2,549 | 2,565 | 2,542 | 2,563 | 43,300 | 6 | 100% | 101% | 109% | ▲ | 101% | 98% | 104% | 90% | 100% |
| 20241122 | 2,578 | 2,612 | 2,567 | 2,593 | 33,900 | 30 | 101% | 101% | 78% | ▲▲ | 99% | 98% | 103% | 91% | 101% |
| 20241125 | 2,590 | 2,600 | 2,570 | 2,572 | 48,900 | -21 | 99% | 99% | 144% | ▼ | 100% | 103% | 104% | 90% | 101% |
| 20241126 | 2,560 | 2,567 | 2,514 | 2,554 | 66,300 | -18 | 99% | 100% | 136% | ▼▼ | 99% | 104% | 105% | 90% | 100% |
| 20241127 | 2,533 | 2,557 | 2,507 | 2,519 | 114,500 | -35 | 99% | 99% | 173% | ▼▼▼ | 101% | 106% | 107% | 88% | 100% |
| 20241128 | 2,500 | 2,539 | 2,494 | 2,537 | 57,700 | 18 | 101% | 101% | 50% | ▲ | 101% | 104% | 105% | 89% | 101% |
| 20241129 | 2,533 | 2,565 | 2,528 | 2,551 | 45,800 | 14 | 101% | 101% | 79% | ▲▲ | 102% | 102% | 103% | 90% | 101% |
| 20241202 | 2,586 | 2,641 | 2,586 | 2,641 | 82,300 | 90 | 104% | 102% | 180% | ▲▲▲ | 100% | 99% | 98% | 93% | 105% |
| 20241203 | 2,656 | 2,663 | 2,625 | 2,645 | 68,700 | 4 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 100% | 98% | 93% | 105% |
| 20241204 | 2,621 | 2,643 | 2,616 | 2,623 | 35,800 | -22 | 99% | 100% | 52% | ▼ | 100% | 100% | 97% | 92% | 104% |
| 20241205 | 2,623 | 2,641 | 2,623 | 2,634 | 23,300 | 11 | 100% | 100% | 65% | ▲ | 99% | 98% | 95% | 96% | 105% |
| 20241206 | 2,647 | 2,655 | 2,627 | 2,627 | 47,900 | -7 | 100% | 99% | 206% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241209 | 2,627 | 2,654 | 2,620 | 2,623 | 35,500 | -4 | 100% | 100% | 74% | ▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20241210 | 2,630 | 2,635 | 2,608 | 2,618 | 77,300 | -5 | 100% | 100% | 218% | ▼▼▼ | 99% | 102% | 0% | 99% | 104% |
| 20241211 | 2,620 | 2,633 | 2,592 | 2,594 | 90,300 | -24 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241212 | 2,600 | 2,615 | 2,595 | 2,598 | 87,600 | 4 | 100% | 100% | 97% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 2,600 | 2,625 | 2,589 | 2,610 | 79,700 | 12 | 100% | 100% | 91% | ▲▲ | 102% | 97% | 0% | 99% | 104% |
| 20241216 | 2,607 | 2,695 | 2,607 | 2,672 | 102,000 | 62 | 102% | 102% | 128% | ▲▲▲ | 97% | 94% | 0% | 100% | 106% |
| 20241217 | 2,674 | 2,676 | 2,595 | 2,595 | 84,000 | -77 | 97% | 97% | 82% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 2,580 | 2,601 | 2,556 | 2,564 | 49,900 | -31 | 99% | 99% | 59% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 2,514 | 2,549 | 2,510 | 2,539 | 48,700 | -25 | 99% | 101% | 98% | ▼▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 2,539 | 2,567 | 2,523 | 2,523 | 90,500 | -16 | 99% | 99% | 186% | ▼▼▼▼ | % | % | % | 94% | 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 | 8,100 | 116,600 | 5,500 | 48,300 | 2,600 | 68,300 |
| 2024-12-06 | 11,800 | 123,000 | 5,500 | 57,800 | 6,300 | 65,200 |
| 2024-11-29 | 10,700 | 145,100 | 5,500 | 68,200 | 5,200 | 76,900 |
| 2024-11-22 | 11,600 | 120,500 | 5,500 | 49,900 | 6,100 | 70,600 |
| 2024-11-15 | 14,400 | 120,800 | 5,500 | 48,000 | 8,900 | 72,800 |
| 2024-11-08 | 17,200 | 138,800 | 5,500 | 67,100 | 11,700 | 71,700 |
| 2024-11-01 | 14,300 | 129,600 | 5,500 | 68,300 | 8,800 | 61,300 |
| 2024-10-25 | 13,300 | 125,600 | 5,500 | 59,100 | 7,800 | 66,500 |
| 2024-10-18 | 14,900 | 130,800 | 5,500 | 62,100 | 9,400 | 68,700 |
| 2024-10-11 | 19,000 | 130,200 | 6,000 | 61,500 | 13,000 | 68,700 |
| 2024-10-04 | 13,200 | 131,700 | 5,500 | 58,700 | 7,700 | 73,000 |
| 2024-09-27 | 13,800 | 146,500 | 5,500 | 61,100 | 8,300 | 85,400 |
| 2024-09-20 | 13,600 | 145,700 | 5,500 | 62,400 | 8,100 | 83,300 |
| 2024-09-13 | 13,900 | 167,400 | 5,500 | 73,100 | 8,400 | 94,300 |
| 2024-09-06 | 15,300 | 184,000 | 5,500 | 77,000 | 9,800 | 107,000 |
| 2024-08-30 | 14,500 | 186,700 | 5,500 | 69,300 | 9,000 | 117,400 |
| 2024-08-23 | 14,200 | 188,200 | 5,500 | 66,700 | 8,700 | 121,500 |
| 2024-08-16 | 14,800 | 184,900 | 5,500 | 68,400 | 9,300 | 116,500 |
| 2024-08-09 | 16,500 | 228,900 | 5,500 | 106,500 | 11,000 | 122,400 |
| 2024-08-02 | 17,600 | 255,300 | 5,700 | 85,100 | 11,900 | 170,200 |
| 2024-07-26 | 24,300 | 333,400 | 5,600 | 126,700 | 18,700 | 206,700 |
| 2024-07-19 | 28,200 | 321,000 | 5,600 | 116,900 | 22,600 | 204,100 |
| 2024-07-12 | 26,400 | 319,900 | 5,600 | 111,800 | 20,800 | 208,100 |
| 2024-07-05 | 26,300 | 286,700 | 5,600 | 115,900 | 20,700 | 170,800 |
| 2024-06-28 | 31,300 | 255,400 | 5,600 | 95,500 | 25,700 | 159,900 |
| 2024-06-21 | 49,200 | 236,600 | 5,900 | 82,900 | 43,300 | 153,700 |
| 2024-06-14 | 31,200 | 205,500 | 5,900 | 78,600 | 25,300 | 126,900 |
| 2024-06-07 | 29,500 | 186,300 | 6,100 | 68,800 | 23,400 | 117,500 |
| 2024-05-31 | 33,200 | 181,000 | 6,300 | 64,700 | 26,900 | 116,300 |
| 2024-05-24 | 45,300 | 180,000 | 6,700 | 67,500 | 38,600 | 112,500 |
| 2024-05-17 | 57,900 | 168,400 | 6,600 | 61,700 | 51,300 | 106,700 |
| 2024-05-10 | 9,100 | 198,000 | 5,900 | 54,600 | 3,200 | 143,400 |
| 2024-05-02 | 8,500 | 170,000 | 5,900 | 54,800 | 2,600 | 115,200 |
| 2024-04-26 | 8,900 | 159,500 | 6,400 | 55,100 | 2,500 | 104,400 |
| 2024-04-19 | 8,700 | 139,300 | 6,400 | 55,000 | 2,300 | 84,300 |
| 2024-04-12 | 9,500 | 108,300 | 6,400 | 56,900 | 3,100 | 51,400 |
| 2024-04-05 | 8,200 | 92,300 | 6,400 | 56,900 | 1,800 | 35,400 |
| 2024-03-29 | 8,800 | 99,800 | 6,400 | 57,400 | 2,400 | 42,400 |
| 2024-03-22 | 11,600 | 91,900 | 6,400 | 58,600 | 5,200 | 33,300 |
| 2024-03-15 | 12,500 | 100,400 | 6,400 | 61,600 | 6,100 | 38,800 |
| 2024-03-08 | 12,500 | 96,500 | 6,400 | 59,400 | 6,100 | 37,100 |
| 2024-03-01 | 12,700 | 92,700 | 6,400 | 58,100 | 6,300 | 34,600 |
| 2024-02-22 | 12,200 | 91,100 | 6,300 | 57,600 | 5,900 | 33,500 |
| 2024-02-16 | 12,200 | 90,900 | 6,300 | 55,900 | 5,900 | 35,000 |
| 2024-02-09 | 12,600 | 117,200 | 6,300 | 75,900 | 6,300 | 41,300 |
| 2024-02-02 | 12,300 | 119,800 | 6,300 | 76,400 | 6,000 | 43,400 |
| 2024-01-26 | 10,000 | 115,600 | 6,700 | 73,200 | 3,300 | 42,400 |
| 2024-01-19 | 10,100 | 124,900 | 6,700 | 83,500 | 3,400 | 41,400 |
| 2024-01-12 | 9,700 | 112,000 | 6,700 | 76,500 | 3,000 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 14:30 | 堺化学 | 主要株主の異動に関するお知らせ |
| 20241108 | 15:00 | 堺化学 | 2025年３月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | 堺化学 | 2025年3月期 第1四半期決算短信（日本基準）（連結） |
| 20240722 | 17:45 | 堺化学 | （訂正）「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」の一部訂正について |
| 20240722 | 15:00 | 堺化学 | 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 |
| 20240626 | 14:00 | 堺化学 | 完全子会社の吸収合併に伴う特別利益（抱合せ株式消滅差益）の発生に関するお知らせ |
| 20240531 | 15:00 | 堺化学 | 当社子会社カイゲンファーマにおける業務改善状況の概要について |
| 20240513 | 15:00 | 堺化学 | 2024年3月期 決算短信(日本基準)（連結） |
| 20240513 | 15:00 | 堺化学 | 業績予想と実績との差異に関するお知らせ |
| 20240513 | 15:00 | 堺化学 | 個別業績の前期実績との差異に関するお知らせ |
| 20240513 | 15:00 | 堺化学 | 新中期経営計画「変革・BEYOND2030」に関するお知らせ |
| 20240513 | 15:00 | 堺化学 | 高収益体質に向けた構造改革に関するお知らせ |
| 20240513 | 15:00 | 堺化学 | 資本準備金の減少及びその他資本剰余金への振替に関するお知らせ |
| 20240513 | 15:00 | 堺化学 | 別途積立金の取崩しに関するお知らせ |
| 20240325 | 15:00 | 堺化学 | 役員の異動に関するお知らせ |
| 20240213 | 16:30 | 堺化学 | （訂正）「特別損失（減損損失）の計上及び連結業績予想の修正に関するお知らせ」の一部訂正について |
| 20240209 | 15:00 | 堺化学 | 2024年3月期 第３四半期決算短信（日本基準）（連結） |
| 20240209 | 15:00 | 堺化学 | 特別損失（減損損失）の計上及び連結業績予想の修正に関するお知らせ |
| 20240202 | 15:20 | 堺化学 | 当社子会社（カイゲンファーマ株式会社）の第一種及び第二種医薬品製造販売業並びに奥沢工場の医薬品製造業における業務再開のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWZJ | 350 | 2024-12-12 17:02 | 堺化学工業株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
| S100UXNF | 350 | 2024-12-12 15:42 | 堺化学工業株式会社 | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
| S100UK6U | 350 | 2024-10-22 10:15 | 堺化学工業（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UF70 | 350 | 2024-09-30 11:26 | 堺化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U9E6 | 350 | 2024-08-22 10:24 | 堺化学工業（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100U3EQ | 350 | 2024-07-29 10:10 | 堺化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TU9W | 350 | 2024-07-01 10:43 | 堺化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100TGAP | 350 | 2024-05-21 09:38 | 堺化学工業株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TB0O | 350 | 2024-04-22 16:22 | 堺化学工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SZM4 | 350 | 2024-03-06 09:09 | 堺化学工業株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 4078 | 1 | SAKAI CHEMICAL INDUSTRY CO.,LTD. | 2024-12-21 23:21:26 |