| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,729 | 2,737 | 2,697 | 2,720 | 169,600 | -59 | 98% | 100% | 114% | ▼▼ | 100% | 105% | 101% | 86% | 100% |
| 20240726 | 2,731 | 2,772 | 2,714 | 2,737 | 143,500 | 17 | 101% | 100% | 85% | ▲ | 101% | 100% | 99% | 87% | 101% |
| 20240729 | 2,765 | 2,802 | 2,756 | 2,782 | 100,300 | 45 | 102% | 101% | 70% | ▲▲ | 100% | 93% | 99% | 88% | 102% |
| 20240730 | 2,785 | 2,789 | 2,758 | 2,776 | 75,000 | -6 | 100% | 100% | 75% | ▼ | 104% | 89% | 99% | 88% | 102% |
| 20240731 | 2,765 | 2,871 | 2,753 | 2,871 | 124,900 | 95 | 103% | 104% | 167% | ▲ | 97% | 92% | 96% | 91% | 106% |
| 20240801 | 2,850 | 2,870 | 2,736 | 2,762 | 173,100 | -109 | 96% | 97% | 139% | ▼ | 97% | 99% | 101% | 88% | 102% |
| 20240802 | 2,662 | 2,687 | 2,591 | 2,591 | 229,000 | -171 | 94% | 97% | 132% | ▼▼ | 93% | 107% | 113% | 82% | 100% |
| 20240805 | 2,391 | 2,407 | 2,157 | 2,212 | 343,100 | -379 | 85% | 93% | 150% | ▼▼▼ | 103% | 111% | 114% | 70% | 100% |
| 20240806 | 2,386 | 2,505 | 2,375 | 2,459 | 166,500 | 247 | 111% | 103% | 49% | ▲ | 105% | 106% | 108% | 78% | 111% |
| 20240807 | 2,509 | 2,750 | 2,490 | 2,625 | 290,800 | 166 | 107% | 105% | 175% | ▲▲ | 95% | 105% | 105% | 87% | 119% |
| 20240808 | 2,575 | 2,643 | 2,412 | 2,447 | 393,400 | -178 | 93% | 95% | 135% | ▼ | 101% | 108% | 107% | 81% | 111% |
| 20240809 | 2,544 | 2,570 | 2,485 | 2,565 | 204,000 | 118 | 105% | 101% | 52% | ▲ | 101% | 105% | 104% | 87% | 116% |
| 20240813 | 2,610 | 2,666 | 2,610 | 2,647 | 107,400 | 82 | 103% | 101% | 53% | ▲▲ | 100% | 102% | 103% | 89% | 120% |
| 20240814 | 2,647 | 2,671 | 2,620 | 2,650 | 91,700 | 3 | 100% | 100% | 85% | ▲▲▲ | 102% | 102% | 102% | 91% | 120% |
| 20240815 | 2,648 | 2,720 | 2,630 | 2,691 | 95,100 | 41 | 102% | 102% | 104% | ▲▲▲▲ | 101% | 98% | 100% | 94% | 122% |
| 20240816 | 2,720 | 2,747 | 2,706 | 2,747 | 79,300 | 56 | 102% | 101% | 83% | ▲▲▲▲▲ | 99% | 99% | 101% | 96% | 124% |
| 20240819 | 2,699 | 2,727 | 2,667 | 2,667 | 67,100 | -80 | 97% | 99% | 85% | ▼ | 100% | 99% | 101% | 93% | 121% |
| 20240820 | 2,689 | 2,719 | 2,660 | 2,690 | 61,000 | 23 | 101% | 100% | 91% | ▲ | 100% | 99% | 98% | 94% | 122% |
| 20240821 | 2,666 | 2,680 | 2,638 | 2,668 | 41,800 | -22 | 99% | 100% | 69% | ▼ | 101% | 100% | 98% | 93% | 121% |
| 20240822 | 2,655 | 2,685 | 2,646 | 2,673 | 46,600 | 5 | 100% | 101% | 111% | ▲ | 100% | 98% | 99% | 93% | 121% |
| 20240823 | 2,670 | 2,685 | 2,631 | 2,665 | 37,300 | -8 | 100% | 100% | 80% | ▼ | 98% | 99% | 100% | 93% | 120% |
| 20240826 | 2,665 | 2,665 | 2,604 | 2,612 | 62,300 | -53 | 98% | 98% | 167% | ▼▼ | 103% | 102% | 103% | 91% | 118% |
| 20240827 | 2,575 | 2,651 | 2,571 | 2,651 | 81,900 | 39 | 101% | 103% | 131% | ▲ | 99% | 103% | 103% | 92% | 120% |
| 20240828 | 2,641 | 2,641 | 2,598 | 2,626 | 56,000 | -25 | 99% | 99% | 68% | ▼ | 101% | 104% | 104% | 91% | 119% |
| 20240829 | 2,610 | 2,635 | 2,584 | 2,626 | 86,200 | 0 | 100% | 101% | 154% | -- | 101% | 100% | 103% | 95% | 119% |
| 20240830 | 2,619 | 2,646 | 2,597 | 2,635 | 103,500 | 9 | 100% | 101% | 120% | ▲ | 98% | 97% | 101% | 96% | 119% |
| 20240902 | 2,680 | 2,682 | 2,625 | 2,638 | 76,300 | 3 | 100% | 98% | 74% | ▲▲ | 102% | 96% | 102% | 96% | 119% |
| 20240903 | 2,658 | 2,739 | 2,658 | 2,714 | 81,600 | 76 | 103% | 102% | 107% | ▲▲▲ | 98% | 98% | 104% | 99% | 111% |
| 20240904 | 2,614 | 2,618 | 2,541 | 2,553 | 221,400 | -161 | 94% | 98% | 271% | ▼ | 102% | 100% | 106% | 93% | 104% |
| 20240905 | 2,551 | 2,630 | 2,536 | 2,609 | 99,600 | 56 | 102% | 102% | 45% | ▲ | 97% | 97% | 103% | 95% | 107% |
| 20240906 | 2,628 | 2,637 | 2,548 | 2,562 | 52,000 | -47 | 98% | 97% | 52% | ▼ | 102% | 102% | 108% | 93% | 100% |
| 20240909 | 2,500 | 2,570 | 2,480 | 2,559 | 130,700 | -3 | 100% | 102% | 251% | ▼▼ | 99% | 100% | 105% | 93% | 100% |
| 20240910 | 2,578 | 2,596 | 2,556 | 2,562 | 78,100 | 3 | 100% | 99% | 60% | ▲ | 99% | 100% | 105% | 93% | 100% |
| 20240911 | 2,558 | 2,581 | 2,501 | 2,532 | 132,400 | -30 | 99% | 99% | 170% | ▼ | 99% | 101% | 105% | 92% | 100% |
| 20240912 | 2,571 | 2,599 | 2,525 | 2,549 | 61,000 | 17 | 101% | 99% | 46% | ▲ | 100% | 104% | 107% | 93% | 101% |
| 20240913 | 2,536 | 2,552 | 2,511 | 2,542 | 69,700 | -7 | 100% | 100% | 114% | ▼ | 101% | 104% | 107% | 94% | 100% |
| 20240917 | 2,550 | 2,575 | 2,522 | 2,567 | 63,500 | 25 | 101% | 101% | 91% | ▲ | 99% | 103% | 106% | 95% | 101% |
| 20240918 | 2,575 | 2,586 | 2,540 | 2,557 | 43,300 | -10 | 100% | 99% | 68% | ▼ | 101% | 105% | 105% | 94% | 101% |
| 20240919 | 2,580 | 2,615 | 2,573 | 2,595 | 39,100 | 38 | 101% | 101% | 90% | ▲ | 100% | 103% | 103% | 96% | 102% |
| 20240920 | 2,641 | 2,685 | 2,625 | 2,650 | 136,400 | 55 | 102% | 100% | 349% | ▲▲ | 99% | 99% | 101% | 98% | 105% |
| 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% | 104% | 96% | 102% |
| 20241002 | 2,570 | 2,603 | 2,564 | 2,568 | 85,500 | -27 | 99% | 100% | 119% | ▼ | 98% | 99% | 102% | 95% | 101% |
| 20241003 | 2,635 | 2,640 | 2,579 | 2,588 | 64,300 | 20 | 101% | 98% | 75% | ▲ | 99% | 101% | 102% | 95% | 102% |
| 20241004 | 2,588 | 2,600 | 2,571 | 2,575 | 41,400 | -13 | 99% | 99% | 64% | ▼ | 100% | 103% | 100% | 95% | 102% |
| 20241007 | 2,625 | 2,641 | 2,606 | 2,635 | 66,500 | 60 | 102% | 100% | 161% | ▲ | 100% | 104% | 0% | 97% | 104% |
| 20241008 | 2,602 | 2,644 | 2,598 | 2,607 | 67,700 | -28 | 99% | 100% | 102% | ▼ | 99% | 104% | 0% | 96% | 103% |
| 20241009 | 2,607 | 2,609 | 2,570 | 2,583 | 72,100 | -24 | 99% | 99% | 106% | ▼▼ | 101% | 104% | 0% | 95% | 102% |
| 20241010 | 2,589 | 2,610 | 2,585 | 2,605 | 63,200 | 22 | 101% | 101% | 88% | ▲ | 103% | 102% | 0% | 96% | 103% |
| 20241011 | 2,625 | 2,729 | 2,619 | 2,702 | 108,600 | 97 | 104% | 103% | 172% | ▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241015 | 2,728 | 2,741 | 2,697 | 2,719 | 67,600 | 17 | 101% | 100% | 62% | ▲▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241016 | 2,692 | 2,732 | 2,669 | 2,689 | 42,000 | -30 | 99% | 100% | 62% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241017 | 2,689 | 2,724 | 2,683 | 2,683 | 38,400 | -6 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 2,683 | 2,704 | 2,673 | 2,683 | 29,100 | 0 | 100% | 100% | 76% | -- | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 2,681 | 2,688 | 2,650 | 2,650 | 36,900 | -33 | 99% | 99% | 127% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 2,645 | 2,663 | 2,610 | 2,634 | 50,800 | -16 | 99% | 100% | 138% | ▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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. | 2024-10-23 01:23:36 |