| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,922 | 1,925 | 1,890 | 1,890 | 38,900 | -32 | 98% | 98% | 76% | ▼▼ | 99% | 101% | 104% | 92% | 101% |
| 20250311 | 1,889 | 1,890 | 1,842 | 1,864 | 78,800 | -26 | 99% | 99% | 203% | ▼▼▼ | 101% | 103% | 105% | 91% | 100% |
| 20250312 | 1,864 | 1,900 | 1,851 | 1,887 | 68,100 | 23 | 101% | 101% | 86% | ▲ | 100% | 102% | 101% | 92% | 101% |
| 20250313 | 1,888 | 1,909 | 1,882 | 1,896 | 31,400 | 9 | 100% | 100% | 46% | ▲▲ | 101% | 103% | 98% | 93% | 102% |
| 20250314 | 1,873 | 1,905 | 1,860 | 1,899 | 91,700 | 3 | 100% | 101% | 292% | ▲▲▲ | 100% | 101% | 95% | 93% | 102% |
| 20250317 | 1,915 | 1,924 | 1,891 | 1,915 | 67,500 | 16 | 101% | 100% | 74% | ▲▲▲▲ | 99% | 101% | 94% | 94% | 103% |
| 20250318 | 1,928 | 1,930 | 1,907 | 1,913 | 117,000 | -2 | 100% | 99% | 173% | ▼ | 100% | 101% | 91% | 95% | 103% |
| 20250319 | 1,920 | 1,960 | 1,911 | 1,926 | 46,800 | 13 | 101% | 100% | 40% | ▲ | 101% | 102% | 91% | 97% | 103% |
| 20250321 | 1,912 | 1,933 | 1,910 | 1,927 | 32,700 | 1 | 100% | 101% | 70% | ▲▲ | 99% | 101% | 90% | 97% | 103% |
| 20250324 | 1,933 | 1,940 | 1,912 | 1,921 | 37,500 | -6 | 100% | 99% | 115% | ▼ | 100% | 99% | 90% | 99% | 103% |
| 20250325 | 1,931 | 1,940 | 1,910 | 1,940 | 68,000 | 19 | 101% | 100% | 181% | ▲ | 100% | 94% | 90% | 100% | 104% |
| 20250326 | 1,946 | 1,963 | 1,929 | 1,944 | 78,600 | 4 | 100% | 100% | 116% | ▲▲ | 102% | 95% | 91% | 100% | 104% |
| 20250327 | 1,922 | 1,959 | 1,917 | 1,959 | 101,800 | 15 | 101% | 102% | 130% | ▲▲▲ | 98% | 93% | 98% | 100% | 105% |
| 20250328 | 1,950 | 1,952 | 1,895 | 1,912 | 75,300 | -47 | 98% | 98% | 74% | ▼ | 99% | 95% | 103% | 98% | 103% |
| 20250331 | 1,856 | 1,861 | 1,813 | 1,837 | 106,200 | -75 | 96% | 99% | 141% | ▼▼ | 99% | 92% | 103% | 94% | 100% |
| 20250401 | 1,850 | 1,861 | 1,822 | 1,823 | 49,600 | -14 | 99% | 99% | 47% | ▼▼▼ | 99% | 90% | 104% | 93% | 100% |
| 20250402 | 1,840 | 1,840 | 1,799 | 1,821 | 55,200 | -2 | 100% | 99% | 111% | ▼▼▼▼ | 101% | 98% | 110% | 93% | 100% |
| 20250403 | 1,745 | 1,761 | 1,725 | 1,755 | 94,400 | -66 | 96% | 101% | 171% | ▼▼▼▼▼ | 100% | 101% | 113% | 90% | 100% |
| 20250404 | 1,700 | 1,708 | 1,659 | 1,698 | 120,800 | -57 | 97% | 100% | 128% | ▼▼▼▼▼▼ | 103% | 103% | 119% | 87% | 100% |
| 20250408 | 1,611 | 1,667 | 1,585 | 1,658 | 127,400 | -40 | 98% | 103% | 105% | ▼▼▼▼▼▼▼ | 100% | 108% | 121% | 85% | 100% |
| 20250409 | 1,583 | 1,608 | 1,550 | 1,590 | 107,200 | -68 | 96% | 100% | 84% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 112% | 81% | 100% |
| 20250410 | 1,710 | 1,722 | 1,680 | 1,709 | 120,700 | 119 | 107% | 100% | 113% | ▲ | 104% | 108% | 120% | 87% | 107% |
| 20250411 | 1,593 | 1,678 | 1,589 | 1,664 | 68,200 | -45 | 97% | 104% | 57% | ▼ | 99% | 104% | 114% | 85% | 105% |
| 20250414 | 1,674 | 1,682 | 1,654 | 1,664 | 85,500 | 0 | 100% | 99% | 125% | -- | 102% | 104% | 114% | 85% | 105% |
| 20250415 | 1,680 | 1,727 | 1,666 | 1,716 | 100,100 | 52 | 103% | 102% | 117% | ▲ | 100% | 101% | 111% | 88% | 108% |
| 20250416 | 1,714 | 1,731 | 1,695 | 1,717 | 75,000 | 1 | 100% | 100% | 75% | ▲▲ | 99% | 100% | 110% | 88% | 108% |
| 20250417 | 1,744 | 1,744 | 1,707 | 1,723 | 32,400 | 6 | 100% | 99% | 43% | ▲▲▲ | 101% | 101% | 110% | 88% | 108% |
| 20250418 | 1,734 | 1,745 | 1,717 | 1,745 | 65,400 | 22 | 101% | 101% | 202% | ▲▲▲▲ | 100% | 112% | 111% | 89% | 110% |
| 20250421 | 1,716 | 1,729 | 1,706 | 1,720 | 47,200 | -25 | 99% | 100% | 72% | ▼ | 101% | 111% | 111% | 88% | 108% |
| 20250422 | 1,719 | 1,738 | 1,705 | 1,730 | 42,200 | 10 | 101% | 101% | 89% | ▲ | 101% | 109% | 110% | 88% | 109% |
| 20250423 | 1,734 | 1,757 | 1,721 | 1,752 | 109,800 | 22 | 101% | 101% | 260% | ▲▲ | 100% | 105% | 109% | 89% | 110% |
| 20250424 | 1,755 | 1,764 | 1,735 | 1,756 | 80,500 | 4 | 100% | 100% | 73% | ▲▲▲ | 109% | 105% | 109% | 90% | 110% |
| 20250425 | 1,761 | 1,950 | 1,710 | 1,914 | 531,500 | 158 | 109% | 109% | 660% | ▲▲▲▲ | 97% | 95% | 100% | 100% | 120% |
| 20250428 | 1,949 | 1,985 | 1,880 | 1,886 | 161,800 | -28 | 99% | 97% | 30% | ▼ | 97% | 96% | 104% | 99% | 119% |
| 20250430 | 1,892 | 1,892 | 1,825 | 1,834 | 144,800 | -52 | 97% | 97% | 89% | ▼▼ | 100% | 101% | 107% | 96% | 115% |
| 20250501 | 1,831 | 1,859 | 1,797 | 1,838 | 129,500 | 4 | 100% | 100% | 89% | ▲ | 101% | 102% | 107% | 96% | 116% |
| 20250502 | 1,830 | 1,856 | 1,781 | 1,849 | 108,600 | 11 | 101% | 101% | 84% | ▲▲ | 99% | 104% | 107% | 97% | 116% |
| 20250507 | 1,836 | 1,837 | 1,809 | 1,809 | 118,700 | -40 | 98% | 99% | 109% | ▼ | 101% | 107% | 109% | 95% | 114% |
| 20250508 | 1,793 | 1,815 | 1,764 | 1,804 | 125,300 | -5 | 100% | 101% | 106% | ▼▼ | 101% | 105% | 108% | 94% | 113% |
| 20250509 | 1,818 | 1,860 | 1,801 | 1,842 | 75,000 | 38 | 102% | 101% | 60% | ▲ | 100% | 102% | 105% | 96% | 116% |
| 20250512 | 1,867 | 1,894 | 1,862 | 1,873 | 61,600 | 31 | 102% | 100% | 82% | ▲▲ | 98% | 97% | 101% | 98% | 113% |
| 20250513 | 1,943 | 1,950 | 1,884 | 1,901 | 85,900 | 28 | 101% | 98% | 139% | ▲▲▲ | 100% | 98% | 103% | 99% | 114% |
| 20250514 | 1,907 | 1,927 | 1,871 | 1,911 | 82,300 | 10 | 101% | 100% | 96% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 115% |
| 20250515 | 1,902 | 1,912 | 1,885 | 1,896 | 53,000 | -15 | 99% | 100% | 64% | ▼ | 99% | 99% | 103% | 99% | 110% |
| 20250516 | 1,893 | 1,898 | 1,873 | 1,880 | 43,700 | -16 | 99% | 99% | 82% | ▼▼ | 101% | 102% | 105% | 98% | 109% |
| 20250519 | 1,855 | 1,879 | 1,847 | 1,870 | 70,900 | -10 | 99% | 101% | 162% | ▼▼▼ | 100% | 102% | 105% | 98% | 109% |
| 20250520 | 1,868 | 1,892 | 1,864 | 1,875 | 65,500 | 5 | 100% | 100% | 92% | ▲ | 100% | 103% | 104% | 98% | 109% |
| 20250521 | 1,879 | 1,900 | 1,865 | 1,870 | 75,500 | -5 | 100% | 100% | 115% | ▼ | 102% | 106% | 106% | 98% | 109% |
| 20250522 | 1,850 | 1,897 | 1,841 | 1,881 | 114,300 | 11 | 101% | 102% | 151% | ▲ | 100% | 103% | 103% | 98% | 109% |
| 20250523 | 1,897 | 1,918 | 1,882 | 1,895 | 71,200 | 14 | 101% | 100% | 62% | ▲▲ | 101% | 103% | 0% | 99% | 108% |
| 20250526 | 1,894 | 1,918 | 1,894 | 1,908 | 36,400 | 13 | 101% | 101% | 51% | ▲▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20250527 | 1,920 | 1,948 | 1,920 | 1,941 | 37,100 | 33 | 102% | 101% | 102% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20250528 | 1,952 | 1,997 | 1,950 | 1,963 | 88,600 | 22 | 101% | 101% | 239% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20250529 | 1,963 | 1,979 | 1,938 | 1,946 | 67,800 | -17 | 99% | 99% | 77% | ▼ | 101% | 102% | 0% | 99% | 108% |
| 20250530 | 1,914 | 1,951 | 1,906 | 1,939 | 56,300 | -7 | 100% | 101% | 83% | ▼▼ | 101% | 102% | 0% | 99% | 107% |
| 20250602 | 1,921 | 1,948 | 1,921 | 1,948 | 48,900 | 9 | 100% | 101% | 87% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20250603 | 1,940 | 1,949 | 1,931 | 1,939 | 54,200 | -9 | 100% | 100% | 111% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 1,952 | 1,966 | 1,945 | 1,957 | 41,800 | 18 | 101% | 100% | 77% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 1,944 | 1,951 | 1,926 | 1,938 | 53,500 | -19 | 99% | 100% | 128% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250606 | 1,961 | 1,968 | 1,947 | 1,954 | 35,800 | 16 | 101% | 100% | 67% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7,000 | 29,300 | 100 | 10,900 | 6,900 | 18,400 |
| 2025-05-23 | 4,000 | 30,200 | 0 | 11,700 | 4,000 | 18,500 |
| 2025-05-16 | 3,200 | 28,500 | 0 | 11,300 | 3,200 | 17,200 |
| 2025-05-09 | 4,300 | 28,900 | 2,300 | 10,500 | 2,000 | 18,400 |
| 2025-05-02 | 10,600 | 31,800 | 2,200 | 15,800 | 8,400 | 16,000 |
| 2025-04-25 | 16,700 | 42,200 | 1,200 | 26,300 | 15,500 | 15,900 |
| 2025-04-18 | 3,700 | 49,000 | 0 | 26,400 | 3,700 | 22,600 |
| 2025-04-11 | 2,200 | 49,400 | 0 | 26,400 | 2,200 | 23,000 |
| 2025-04-04 | 2,100 | 48,100 | 0 | 24,200 | 2,100 | 23,900 |
| 2025-03-28 | 4,100 | 37,300 | 0 | 24,500 | 4,100 | 12,800 |
| 2025-03-21 | 6,400 | 40,600 | 0 | 29,900 | 6,400 | 10,700 |
| 2025-03-14 | 2,200 | 43,100 | 900 | 28,500 | 1,300 | 14,600 |
| 2025-03-07 | 2,000 | 18,600 | 900 | 7,500 | 1,100 | 11,100 |
| 2025-02-28 | 1,200 | 26,200 | 900 | 9,700 | 300 | 16,500 |
| 2025-02-21 | 1,700 | 25,000 | 900 | 9,000 | 800 | 16,000 |
| 2025-02-14 | 3,400 | 15,100 | 0 | 7,200 | 3,400 | 7,900 |
| 2025-02-07 | 3,200 | 17,100 | 0 | 8,100 | 3,200 | 9,000 |
| 2025-01-31 | 3,400 | 22,500 | 0 | 9,000 | 3,400 | 13,500 |
| 2025-01-24 | 4,100 | 26,800 | 0 | 9,200 | 4,100 | 17,600 |
| 2025-01-17 | 4,900 | 25,000 | 0 | 9,300 | 4,900 | 15,700 |
| 2025-01-10 | 4,000 | 20,700 | 0 | 8,000 | 4,000 | 12,700 |
| 2024-12-27 | 2,500 | 11,700 | 200 | 5,100 | 2,300 | 6,600 |
| 2024-12-20 | 5,300 | 18,900 | 4,600 | 8,300 | 700 | 10,600 |
| 2024-12-13 | 1,900 | 15,700 | 600 | 8,100 | 1,300 | 7,600 |
| 2024-12-06 | 2,300 | 25,400 | 500 | 17,500 | 1,800 | 7,900 |
| 2024-11-29 | 3,400 | 37,600 | 200 | 28,600 | 3,200 | 9,000 |
| 2024-11-22 | 4,200 | 47,000 | 100 | 29,500 | 4,100 | 17,500 |
| 2024-11-15 | 3,300 | 56,800 | 100 | 29,200 | 3,200 | 27,600 |
| 2024-11-08 | 5,800 | 55,900 | 100 | 27,500 | 5,700 | 28,400 |
| 2024-11-01 | 5,100 | 60,300 | 0 | 28,100 | 5,100 | 32,200 |
| 2024-10-25 | 1,900 | 68,700 | 0 | 27,800 | 1,900 | 40,900 |
| 2024-10-18 | 6,800 | 64,900 | 100 | 28,200 | 6,700 | 36,700 |
| 2024-10-11 | 7,300 | 63,600 | 0 | 27,700 | 7,300 | 35,900 |
| 2024-10-04 | 10,000 | 69,300 | 0 | 28,600 | 10,000 | 40,700 |
| 2024-09-27 | 10,500 | 66,900 | 0 | 27,400 | 10,500 | 39,500 |
| 2024-09-20 | 9,400 | 68,600 | 0 | 29,800 | 9,400 | 38,800 |
| 2024-09-13 | 1,500 | 68,700 | 0 | 29,800 | 1,500 | 38,900 |
| 2024-09-06 | 2,400 | 49,300 | 0 | 9,600 | 2,400 | 39,700 |
| 2024-08-30 | 2,400 | 57,000 | 0 | 10,400 | 2,400 | 46,600 |
| 2024-08-23 | 2,000 | 56,400 | 0 | 9,800 | 2,000 | 46,600 |
| 2024-08-16 | 3,100 | 62,400 | 0 | 11,500 | 3,100 | 50,900 |
| 2024-08-09 | 700 | 53,000 | 0 | 11,200 | 700 | 41,800 |
| 2024-08-02 | 1,400 | 56,300 | 0 | 12,800 | 1,400 | 43,500 |
| 2024-07-26 | 8,000 | 24,000 | 100 | 13,600 | 7,900 | 10,400 |
| 2024-07-19 | 12,400 | 23,400 | 100 | 13,400 | 12,300 | 10,000 |
| 2024-07-12 | 20,800 | 26,200 | 400 | 15,400 | 20,400 | 10,800 |
| 2024-07-05 | 9,000 | 30,500 | 100 | 14,500 | 8,900 | 16,000 |
| 2024-06-28 | 8,900 | 20,100 | 100 | 14,300 | 8,800 | 5,800 |
| 2024-06-21 | 6,600 | 45,200 | 100 | 17,600 | 6,500 | 27,600 |
| 2024-06-14 | 5,500 | 48,100 | 100 | 15,900 | 5,400 | 32,200 |
| 2024-06-07 | 5,800 | 46,200 | 100 | 15,400 | 5,700 | 30,800 |
| 2024-05-31 | 6,400 | 42,600 | 0 | 14,700 | 6,400 | 27,900 |
| 2024-05-24 | 6,300 | 49,400 | 0 | 14,600 | 6,300 | 34,800 |
| 2024-05-17 | 4,100 | 46,800 | 0 | 14,600 | 4,100 | 32,200 |
| 2024-05-10 | 1,600 | 61,500 | 100 | 22,300 | 1,500 | 39,200 |
| 2024-05-02 | 1,000 | 61,700 | 100 | 23,200 | 900 | 38,500 |
| 2024-04-26 | 3,500 | 63,500 | 400 | 23,300 | 3,100 | 40,200 |
| 2024-04-19 | 1,600 | 65,800 | 100 | 22,500 | 1,500 | 43,300 |
| 2024-04-12 | 2,400 | 68,100 | 200 | 22,200 | 2,200 | 45,900 |
| 2024-04-05 | 2,500 | 77,300 | 200 | 24,600 | 2,300 | 52,700 |
| 2024-03-29 | 4,800 | 73,600 | 400 | 22,100 | 4,400 | 51,500 |
| 2024-03-22 | 6,800 | 75,400 | 1,500 | 23,000 | 5,300 | 52,400 |
| 2024-03-15 | 5,200 | 70,400 | 400 | 20,400 | 4,800 | 50,000 |
| 2024-03-08 | 7,200 | 64,000 | 400 | 13,800 | 6,800 | 50,200 |
| 2024-03-01 | 14,200 | 57,300 | 800 | 12,100 | 13,400 | 45,200 |
| 2024-02-22 | 12,800 | 75,200 | 6,400 | 15,900 | 6,400 | 59,300 |
| 2024-02-16 | 11,300 | 75,900 | 6,400 | 16,600 | 4,900 | 59,300 |
| 2024-02-09 | 14,000 | 75,000 | 6,700 | 14,400 | 7,300 | 60,600 |
| 2024-02-02 | 16,400 | 65,000 | 6,800 | 14,000 | 9,600 | 51,000 |
| 2024-01-26 | 25,600 | 53,500 | 11,400 | 17,200 | 14,200 | 36,300 |
| 2024-01-19 | 18,800 | 30,800 | 9,500 | 10,300 | 9,300 | 20,500 |
| 2024-01-12 | 25,900 | 32,600 | 8,400 | 6,300 | 17,500 | 26,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 220,484 | 0.49% | ▼ | -5,100 | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 225,584 | 0.50% | ▲ | 5,600 | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 219,984 | 0.49% | ▼ | -7,400 | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,900 | 0.28% | ▼ | -101,000 | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 227,384 | 0.50% | ▲ | 83,300 | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 226,900 | 0.50% | ▲ | 98,000 | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 144,084 | 0.32% | ▼ | -82,400 | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 226,484 | 0.50% | ▲ | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,900 | 0.28% | ▼ | -103,541 | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 232,441 | 0.51% | ▲ | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4099 | 1 | 四国化成ホールディングス株式会社 | 2025-06-06 18:25:13 |
| 4099 | 2 | 2025/04/28IR情報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及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ | 2025-04-28 21:30:49 |
| 4099 | 2 | 2025/04/25IR情報自己株式の取得及び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係る事項の決定に関するお知らせ | 2025-04-26 02:30:12 |
| 4099 | 2 | 2025/04/25IR情報株式報酬制度における株式取得に係る事項の決定に関するお知らせ | 2025-04-26 02:30:10 |
| 4099 | 2 | 2025/04/25IR情報株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ | 2025-04-26 02:30:09 |
| 4099 | 2 | 2025/04/25IR情報2025年12月期 第1四半期 決算短信を掲載しました。 | 2025-04-25 14:30:02 |
| 4099 | 2 | 2025/04/25IR情報2025年12月期 第1四半期 決算補足説明資料を掲載しました。 | 2025-04-25 14:30:01 |
| 4099 | 2 | 2025/03/27IR情報当社株式の大量買付行為への対応策（買収防衛策）における独立委員会委員の一部変更に関するお知らせ | 2025-03-27 19:31:52 |
| 4099 | 2 | 2025/03/27IR情報「第105回 定時株主総会決議ご通知」を掲載しました。 | 2025-03-27 19:31:51 |
| 4099 | 2 | 2025/03/27IR情報「第105期有価証券報告書」を掲載しました。 | 2025-03-27 19:31:49 |