| 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 | 2,062 | 2,100 | 2,062 | 2,100 | 2,100 | 39 | 102% | 102% | 2100% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240925 | 2,098 | 2,100 | 2,098 | 2,100 | 700 | 0 | 100% | 100% | 33% | -- | 101% | 100% | 100% | 98% | 103% |
| 20240926 | 2,090 | 2,110 | 2,085 | 2,110 | 500 | 10 | 100% | 101% | 71% | ▲ | 98% | 95% | 96% | 99% | 103% |
| 20240927 | 2,160 | 2,160 | 2,110 | 2,110 | 400 | 0 | 100% | 98% | 80% | -- | 101% | 99% | 101% | 99% | 103% |
| 20240930 | 2,083 | 2,098 | 2,083 | 2,098 | 200 | -12 | 99% | 101% | 50% | ▼ | 98% | 97% | 98% | 99% | 103% |
| 20241001 | 2,148 | 2,150 | 2,100 | 2,100 | 400 | 2 | 100% | 98% | 200% | ▲ | 98% | 100% | 100% | 99% | 103% |
| 20241004 | 2,100 | 2,100 | 2,050 | 2,050 | 300 | -50 | 98% | 98% | 75% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241007 | 2,056 | 2,058 | 2,056 | 2,058 | 200 | 8 | 100% | 100% | 67% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241016 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 95% | 97% | 101% |
| 20241018 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 30 | 101% | 100% | 33% | ▲▲▲ | 100% | 100% | 95% | 98% | 102% |
| 20241021 | 2,090 | 2,100 | 2,051 | 2,100 | 600 | 10 | 100% | 100% | 600% | ▲▲▲▲ | 100% | 100% | 95% | 99% | 103% |
| 20241022 | 2,100 | 2,100 | 2,099 | 2,099 | 300 | -1 | 100% | 100% | 50% | ▼ | 100% | 101% | 95% | 99% | 103% |
| 20241025 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | -5 | 100% | 100% | 33% | ▼▼ | 102% | 103% | 99% | 98% | 103% |
| 20241028 | 2,044 | 2,080 | 2,033 | 2,080 | 1,000 | -14 | 99% | 102% | 1000% | ▼▼▼ | 101% | 98% | 100% | 98% | 102% |
| 20241029 | 2,087 | 2,100 | 2,087 | 2,100 | 400 | 20 | 101% | 101% | 40% | ▲ | 100% | 95% | 100% | 99% | 103% |
| 20241030 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 94% | 99% | 99% | 103% |
| 20241031 | 2,109 | 2,110 | 2,109 | 2,110 | 300 | 10 | 100% | 100% | 150% | ▲ | 100% | 98% | 103% | 99% | 103% |
| 20241107 | 2,038 | 2,049 | 2,033 | 2,040 | 4,300 | -70 | 97% | 100% | 1433% | ▼ | 100% | 99% | 107% | 97% | 100% |
| 20241112 | 2,000 | 2,000 | 1,989 | 2,000 | 300 | -40 | 98% | 100% | 7% | ▼▼ | 100% | 100% | 107% | 95% | 100% |
| 20241113 | 1,993 | 1,993 | 1,990 | 1,991 | 4,100 | -9 | 100% | 100% | 1367% | ▼▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20241115 | 1,991 | 1,991 | 1,991 | 1,991 | 200 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 107% | 94% | 100% |
| 20241118 | 1,988 | 1,988 | 1,988 | 1,988 | 500 | -3 | 100% | 100% | 250% | ▼ | 100% | 102% | 107% | 94% | 100% |
| 20241120 | 1,988 | 2,000 | 1,987 | 1,987 | 1,200 | -1 | 100% | 100% | 240% | ▼▼ | 98% | 101% | 105% | 94% | 100% |
| 20241121 | 2,020 | 2,020 | 1,987 | 1,987 | 600 | 0 | 100% | 98% | 50% | -- | 100% | 105% | 107% | 94% | 100% |
| 20241122 | 1,990 | 1,994 | 1,990 | 1,990 | 600 | 3 | 100% | 100% | 100% | ▲ | 101% | 105% | 106% | 94% | 100% |
| 20241125 | 1,990 | 2,010 | 1,990 | 2,010 | 300 | 20 | 101% | 101% | 50% | ▲▲ | 101% | 104% | 104% | 95% | 101% |
| 20241126 | 2,010 | 2,030 | 1,990 | 2,030 | 800 | 20 | 101% | 101% | 267% | ▲▲▲ | 101% | 103% | 103% | 96% | 102% |
| 20241127 | 2,036 | 2,050 | 2,036 | 2,050 | 500 | 20 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 103% |
| 20241129 | 2,088 | 2,095 | 2,080 | 2,095 | 500 | 45 | 102% | 100% | 100% | ▲▲▲▲▲ | 100% | 102% | 100% | 99% | 105% |
| 20241202 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 0% | 99% | 105% |
| 20241203 | 2,095 | 2,095 | 2,095 | 2,095 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 102% | 0% | 99% | 105% |
| 20241204 | 2,090 | 2,100 | 2,090 | 2,100 | 400 | 5 | 100% | 100% | 133% | ▲ | 100% | 98% | 0% | 100% | 106% |
| 20241205 | 2,135 | 2,135 | 2,135 | 2,135 | 100 | 35 | 102% | 100% | 25% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241206 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | -34 | 98% | 100% | 100% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241209 | 2,127 | 2,129 | 2,127 | 2,129 | 400 | 28 | 101% | 100% | 400% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241216 | 2,098 | 2,098 | 2,096 | 2,098 | 600 | -31 | 99% | 100% | 150% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20241217 | 2,098 | 2,098 | 2,098 | 2,098 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 0% | 0% | 98% | 106% |
| 20241218 | 2,099 | 2,099 | 2,099 | 2,099 | 100 | 1 | 100% | 100% | 100% | ▲ | 99% | 0% | 0% | 98% | 106% |
| 20241219 | 2,099 | 2,099 | 2,076 | 2,076 | 700 | -23 | 99% | 99% | 700% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241220 | 2,095 | 2,100 | 2,095 | 2,100 | 1,400 | 24 | 101% | 100% | 200% | ▲ | % | % | % | 98% | 106% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 19:23:18 |
| 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 | 剰余金の配当（増配）に関するお知らせ | 2024-06-18 14:50:34 |