| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250122 | 2,285 | 2,285 | 2,200 | 2,200 | 500 | -65 | 97% | 96% | 100% | ▼▼▼▼ | 97% | 104% | 106% | 96% | 106% |
| 20250123 | 2,158 | 2,158 | 2,101 | 2,101 | 400 | -99 | 96% | 97% | 80% | ▼▼▼▼▼ | 100% | 105% | 106% | 92% | 101% |
| 20250124 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 49 | 102% | 100% | 25% | ▲ | 100% | 98% | 102% | 94% | 104% |
| 20250127 | 2,250 | 2,250 | 2,243 | 2,243 | 300 | 93 | 104% | 100% | 300% | ▲▲ | 100% | 96% | 102% | 98% | 108% |
| 20250128 | 2,243 | 2,243 | 2,243 | 2,243 | 15,600 | 0 | 100% | 100% | 5200% | -- | 100% | 98% | 102% | 98% | 108% |
| 20250131 | 2,248 | 2,248 | 2,248 | 2,248 | 100 | 5 | 100% | 100% | 1% | ▲ | 100% | 104% | 104% | 98% | 108% |
| 20250204 | 2,198 | 2,201 | 2,151 | 2,201 | 1,000 | -47 | 98% | 100% | 1000% | ▼ | 98% | 104% | 104% | 96% | 106% |
| 20250205 | 2,191 | 2,191 | 2,154 | 2,154 | 200 | -47 | 98% | 98% | 20% | ▼▼ | 99% | 102% | 105% | 94% | 104% |
| 20250206 | 2,180 | 2,180 | 2,161 | 2,161 | 200 | 7 | 100% | 99% | 100% | ▲ | 102% | 102% | 105% | 94% | 104% |
| 20250207 | 2,169 | 2,207 | 2,169 | 2,207 | 400 | 46 | 102% | 102% | 200% | ▲▲ | 103% | 103% | 104% | 96% | 107% |
| 20250210 | 2,208 | 2,280 | 2,208 | 2,277 | 3,700 | 70 | 103% | 103% | 925% | ▲▲▲ | 98% | 100% | 101% | 99% | 110% |
| 20250212 | 2,267 | 2,267 | 2,223 | 2,223 | 700 | -54 | 98% | 98% | 19% | ▼ | 100% | 103% | 102% | 97% | 107% |
| 20250213 | 2,223 | 2,223 | 2,222 | 2,222 | 200 | -1 | 100% | 100% | 29% | ▼▼ | 100% | 103% | 102% | 97% | 106% |
| 20250214 | 2,222 | 2,222 | 2,222 | 2,222 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 97% | 106% |
| 20250217 | 2,274 | 2,277 | 2,270 | 2,277 | 13,000 | 55 | 102% | 100% | 6500% | ▲ | 100% | 98% | 100% | 99% | 108% |
| 20250218 | 2,277 | 2,277 | 2,272 | 2,272 | 800 | -5 | 100% | 100% | 6% | ▼ | 101% | 99% | 100% | 99% | 108% |
| 20250219 | 2,272 | 2,290 | 2,272 | 2,285 | 19,100 | 13 | 101% | 101% | 2388% | ▲ | 100% | 100% | 100% | 100% | 109% |
| 20250220 | 2,285 | 2,285 | 2,278 | 2,278 | 300 | -7 | 100% | 100% | 2% | ▼ | 98% | 100% | 100% | 100% | 108% |
| 20250225 | 2,276 | 2,276 | 2,231 | 2,231 | 500 | -47 | 98% | 98% | 167% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20250226 | 2,233 | 2,240 | 2,233 | 2,240 | 300 | 9 | 100% | 100% | 60% | ▲ | 98% | 100% | 99% | 98% | 107% |
| 20250227 | 2,286 | 2,286 | 2,232 | 2,242 | 1,300 | 2 | 100% | 98% | 433% | ▲▲ | 102% | 102% | 107% | 98% | 107% |
| 20250228 | 2,242 | 2,286 | 2,186 | 2,286 | 1,000 | 44 | 102% | 102% | 77% | ▲▲▲ | 100% | 99% | 105% | 100% | 106% |
| 20250303 | 2,286 | 2,286 | 2,276 | 2,276 | 800 | -10 | 100% | 100% | 80% | ▼ | 100% | 100% | 105% | 100% | 106% |
| 20250304 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 105% | 100% | 106% |
| 20250305 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 105% | 100% | 106% |
| 20250306 | 2,273 | 2,273 | 2,273 | 2,273 | 700 | -3 | 100% | 100% | 350% | ▼ | 100% | 100% | 105% | 99% | 106% |
| 20250307 | 2,273 | 2,273 | 2,273 | 2,273 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 106% | 99% | 106% |
| 20250310 | 2,262 | 2,263 | 2,262 | 2,263 | 6,200 | -10 | 100% | 100% | 3100% | ▼ | 100% | 101% | 105% | 99% | 105% |
| 20250317 | 2,213 | 2,213 | 2,213 | 2,213 | 100 | -50 | 98% | 100% | 2% | ▼▼ | 103% | 100% | 100% | 97% | 100% |
| 20250318 | 2,222 | 2,280 | 2,222 | 2,280 | 800 | 67 | 103% | 103% | 800% | ▲ | 99% | 100% | 98% | 100% | 103% |
| 20250319 | 2,256 | 2,265 | 2,200 | 2,230 | 1,200 | -50 | 98% | 99% | 150% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20250321 | 2,225 | 2,225 | 2,225 | 2,225 | 400 | -5 | 100% | 100% | 33% | ▼▼ | 100% | 102% | 96% | 97% | 101% |
| 20250324 | 2,222 | 2,261 | 2,222 | 2,222 | 500 | -3 | 100% | 100% | 125% | ▼▼▼ | 100% | 108% | 95% | 97% | 100% |
| 20250325 | 2,225 | 2,246 | 2,225 | 2,228 | 400 | 6 | 100% | 100% | 80% | ▲ | 100% | 106% | 93% | 97% | 101% |
| 20250326 | 2,262 | 2,264 | 2,261 | 2,263 | 47,400 | 35 | 102% | 100% | 11850% | ▲▲ | 100% | 103% | 93% | 99% | 102% |
| 20250327 | 2,263 | 2,263 | 2,262 | 2,263 | 50,900 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 96% | 99% | 102% |
| 20250328 | 2,193 | 2,193 | 2,193 | 2,193 | 58,400 | -70 | 97% | 100% | 115% | ▼ | 105% | 97% | 0% | 96% | 100% |
| 20250331 | 2,280 | 2,570 | 2,204 | 2,395 | 8,600 | 202 | 109% | 105% | 15% | ▲ | 97% | 93% | 0% | 100% | 109% |
| 20250401 | 2,382 | 2,382 | 2,318 | 2,320 | 500 | -75 | 97% | 97% | 6% | ▼ | 99% | 96% | 0% | 97% | 106% |
| 20250402 | 2,220 | 2,239 | 2,177 | 2,192 | 3,600 | -128 | 94% | 99% | 720% | ▼▼ | 97% | 97% | 0% | 92% | 100% |
| 20250403 | 2,180 | 2,180 | 2,110 | 2,110 | 600 | -82 | 96% | 97% | 17% | ▼▼▼ | 105% | 100% | 0% | 88% | 100% |
| 20250404 | 2,110 | 2,218 | 1,969 | 2,216 | 3,000 | 106 | 105% | 105% | 500% | ▲ | 100% | 99% | 0% | 93% | 105% |
| 20250408 | 2,127 | 2,127 | 2,127 | 2,127 | 300 | -89 | 96% | 100% | 10% | ▼ | 100% | 99% | 0% | 89% | 101% |
| 20250409 | 2,122 | 2,122 | 2,122 | 2,122 | 200 | -5 | 100% | 100% | 67% | ▼▼ | 104% | 0% | 0% | 89% | 101% |
| 20250414 | 2,022 | 2,100 | 2,022 | 2,100 | 400 | -22 | 99% | 104% | 200% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20250415 | 2,100 | 2,104 | 2,100 | 2,104 | 2,100 | 4 | 100% | 100% | 525% | ▲ | 100% | 0% | 0% | 88% | 100% |
| 20250416 | 2,102 | 2,102 | 2,102 | 2,102 | 200 | -2 | 100% | 100% | 10% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 14,800 | 0 | 7,600 | 0 | 7,200 |
| 2025-04-04 | 0 | 15,200 | 0 | 7,500 | 0 | 7,700 |
| 2025-03-28 | 0 | 14,800 | 0 | 9,400 | 0 | 5,400 |
| 2025-03-21 | 0 | 32,900 | 0 | 25,100 | 0 | 7,800 |
| 2025-03-14 | 0 | 32,900 | 0 | 24,900 | 0 | 8,000 |
| 2025-03-07 | 0 | 32,100 | 0 | 24,100 | 0 | 8,000 |
| 2025-02-28 | 0 | 31,900 | 0 | 23,900 | 0 | 8,000 |
| 2025-02-21 | 0 | 31,900 | 0 | 24,000 | 0 | 7,900 |
| 2025-02-14 | 0 | 12,900 | 0 | 7,600 | 0 | 5,300 |
| 2025-02-07 | 0 | 12,200 | 0 | 6,700 | 0 | 5,500 |
| 2025-01-31 | 0 | 11,800 | 0 | 6,400 | 0 | 5,400 |
| 2025-01-24 | 0 | 11,800 | 0 | 6,400 | 0 | 5,400 |
| 2025-01-17 | 0 | 11,900 | 0 | 6,400 | 0 | 5,500 |
| 2025-01-10 | 0 | 11,900 | 0 | 6,400 | 0 | 5,500 |
| 2024-12-27 | 0 | 11,700 | 0 | 6,400 | 0 | 5,300 |
| 2024-12-20 | 0 | 11,600 | 0 | 6,300 | 0 | 5,300 |
| 2024-12-13 | 0 | 11,700 | 0 | 6,300 | 0 | 5,400 |
| 2024-12-06 | 0 | 11,600 | 0 | 6,200 | 0 | 5,400 |
| 2024-11-29 | 0 | 11,500 | 0 | 5,900 | 0 | 5,600 |
| 2024-11-22 | 0 | 12,300 | 0 | 5,900 | 0 | 6,400 |
| 2024-11-15 | 0 | 15,000 | 0 | 5,700 | 0 | 9,300 |
| 2024-11-08 | 0 | 12,900 | 0 | 5,500 | 0 | 7,400 |
| 2024-11-01 | 0 | 12,400 | 0 | 5,400 | 0 | 7,000 |
| 2024-10-25 | 0 | 12,500 | 0 | 5,400 | 0 | 7,100 |
| 2024-10-18 | 0 | 13,000 | 0 | 5,800 | 0 | 7,200 |
| 2024-10-11 | 0 | 13,100 | 0 | 5,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 13,100 | 0 | 5,800 | 0 | 7,300 |
| 2024-09-27 | 0 | 13,100 | 0 | 6,200 | 0 | 6,900 |
| 2024-09-20 | 0 | 14,200 | 0 | 7,400 | 0 | 6,800 |
| 2024-09-13 | 0 | 14,200 | 0 | 7,400 | 0 | 6,800 |
| 2024-09-06 | 0 | 13,900 | 0 | 7,600 | 0 | 6,300 |
| 2024-08-30 | 0 | 18,200 | 0 | 13,400 | 0 | 4,800 |
| 2024-08-23 | 0 | 19,700 | 0 | 14,800 | 0 | 4,900 |
| 2024-08-16 | 0 | 19,400 | 0 | 14,600 | 0 | 4,800 |
| 2024-08-09 | 0 | 19,600 | 0 | 14,700 | 0 | 4,900 |
| 2024-08-02 | 0 | 29,700 | 0 | 23,500 | 0 | 6,200 |
| 2024-07-26 | 0 | 29,200 | 0 | 23,100 | 0 | 6,100 |
| 2024-07-19 | 0 | 29,300 | 0 | 23,300 | 0 | 6,000 |
| 2024-07-12 | 0 | 29,400 | 0 | 23,300 | 0 | 6,100 |
| 2024-07-05 | 0 | 30,300 | 0 | 23,400 | 0 | 6,900 |
| 2024-06-28 | 0 | 34,900 | 0 | 27,000 | 0 | 7,900 |
| 2024-06-21 | 0 | 35,200 | 0 | 26,800 | 0 | 8,400 |
| 2024-06-14 | 0 | 34,900 | 0 | 26,200 | 0 | 8,700 |
| 2024-06-07 | 0 | 35,000 | 0 | 26,200 | 0 | 8,800 |
| 2024-05-31 | 0 | 35,100 | 0 | 26,300 | 0 | 8,800 |
| 2024-05-24 | 0 | 35,800 | 0 | 26,100 | 0 | 9,700 |
| 2024-05-17 | 0 | 35,500 | 0 | 25,300 | 0 | 10,200 |
| 2024-05-10 | 0 | 35,800 | 0 | 25,500 | 0 | 10,300 |
| 2024-05-02 | 0 | 35,100 | 0 | 25,700 | 0 | 9,400 |
| 2024-04-26 | 0 | 33,700 | 0 | 25,700 | 0 | 8,000 |
| 2024-04-19 | 0 | 34,300 | 0 | 25,600 | 0 | 8,700 |
| 2024-04-12 | 0 | 33,700 | 0 | 25,600 | 0 | 8,100 |
| 2024-04-05 | 0 | 33,800 | 0 | 25,800 | 0 | 8,000 |
| 2024-03-29 | 0 | 33,600 | 0 | 25,800 | 0 | 7,800 |
| 2024-03-22 | 0 | 40,100 | 0 | 25,000 | 0 | 15,100 |
| 2024-03-15 | 0 | 38,800 | 0 | 25,000 | 0 | 13,800 |
| 2024-03-08 | 0 | 33,900 | 0 | 25,400 | 0 | 8,500 |
| 2024-03-01 | 0 | 26,700 | 0 | 20,800 | 0 | 5,900 |
| 2024-02-22 | 0 | 26,600 | 0 | 20,600 | 0 | 6,000 |
| 2024-02-16 | 0 | 25,800 | 0 | 19,700 | 0 | 6,100 |
| 2024-02-09 | 0 | 25,600 | 0 | 17,000 | 0 | 8,600 |
| 2024-02-02 | 0 | 23,700 | 0 | 16,700 | 0 | 7,000 |
| 2024-01-26 | 0 | 30,900 | 0 | 16,500 | 0 | 14,400 |
| 2024-01-19 | 0 | 28,700 | 0 | 15,900 | 0 | 12,800 |
| 2024-01-12 | 0 | 28,800 | 0 | 15,900 | 0 | 12,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | スガイ化学工業 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250206 | 15:30 | スガイ化学工業 | 配当予想の修正（増配）に関するお知らせ |
| 20241106 | 15:00 | スガイ化学工業 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | スガイ化学工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:00 | スガイ化学工業 | 2024年３月期 決算短信［日本基準］（非連結） |
| 20240510 | 15:00 | スガイ化学工業 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 15:00 | スガイ化学工業 | 人事異動に関するお知らせ |
| 20240508 | 18:15 | スガイ化学工業 | 法人税等調整額（益）の計上および業績予想の修正に関するお知らせ |
| 20240328 | 17:00 | スガイ化学工業 | 特別損失の計上に関するお知らせ |
| 20240206 | 15:00 | スガイ化学工業 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240206 | 15:00 | スガイ化学工業 | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:00 | スガイ化学工業 | 役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKNH | 350 | 2025-04-04 16:53 | スガイ化学工業株式会社 | ＧＭＯクリック証券株式会社 | 変更報告書（特例対象株券等） |
| S100VKN2 | 360 | 2025-04-04 16:32 | スガイ化学工業株式会社 | ＧＭＯクリック証券株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VKJG | 350 | 2025-04-04 14:39 | スガイ化学工業株式会社 | ＧＭＯクリック証券株式会社 | 変更報告書 |
| S100UHM1 | 350 | 2024-10-04 13:47 | スガイ化学工業株式会社 | ＧＭＯクリック証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3ET | 350 | 2024-07-29 10:14 | スガイ化学工業株式会社 | 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） |
| S100T78I | 350 | 2024-04-04 15:56 | スガイ化学工業株式会社 | 株式会社ＳＢＩ証券 | 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 |
|---|---|---|---|
| 4120 | 1 | スガイ化学工業株式会社 | 2025-04-19 12:23:25 |
| 4120 | 2 | 電子公告｜スガイ化学工業株式会社 | 2024-06-14 12:20:59 |
| 4120 | 2 | コーポレート・ガバナンス｜スガイ化学工業株式会社 | 2024-06-14 12:20:58 |
| 4120 | 2 | 株式情報｜スガイ化学工業株式会社 | 2024-06-14 12:20:56 |
| 4120 | 2 | 財務ハイライト｜スガイ化学工業株式会社 | 2024-06-14 12:20:55 |
| 4120 | 2 | 株主・投資家の皆さまへ｜スガイ化学工業株式会社 | 2024-06-14 12:20:51 |
| 4120 | 2 | 株主・投資家情報｜スガイ化学工業株式会社 | 2024-06-14 12:20:50 |
| 4120 | 2 | 株主・投資家情報｜スガイ化学工業株式会社 | 2024-06-14 11:20:53 |
| 4120 | 2 | IRライブラリ｜スガイ化学工業株式会社 | 2024-06-14 11:20:52 |
| 4120 | 3 | 配当予想の修正（増配）に関するお知らせ | 2025-02-06 18:31:15 |