| 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 | 2,321 | 2,321 | 2,151 | 2,200 | 20,800 | -128 | 95% | 95% | 867% | ▼▼ | 99% | 102% | 100% | 87% | 100% |
| 20240925 | 2,190 | 2,220 | 2,169 | 2,173 | 3,600 | -27 | 99% | 99% | 17% | ▼▼▼ | 103% | 101% | 100% | 86% | 100% |
| 20240926 | 2,200 | 2,262 | 2,176 | 2,262 | 3,200 | 89 | 104% | 103% | 89% | ▲ | 98% | 97% | 100% | 90% | 104% |
| 20240927 | 2,288 | 2,288 | 2,176 | 2,240 | 8,000 | -22 | 99% | 98% | 250% | ▼ | 103% | 101% | 106% | 89% | 103% |
| 20240930 | 2,171 | 2,239 | 2,171 | 2,239 | 1,500 | -1 | 100% | 103% | 19% | ▼▼ | 98% | 99% | 103% | 89% | 103% |
| 20241001 | 2,230 | 2,239 | 2,191 | 2,191 | 1,100 | -48 | 98% | 98% | 73% | ▼▼▼ | 100% | 97% | 104% | 89% | 101% |
| 20241002 | 2,236 | 2,239 | 2,189 | 2,228 | 3,600 | 37 | 102% | 100% | 327% | ▲ | 99% | 98% | 105% | 92% | 103% |
| 20241003 | 2,228 | 2,230 | 2,197 | 2,197 | 1,000 | -31 | 99% | 99% | 28% | ▼ | 100% | 99% | 106% | 93% | 101% |
| 20241004 | 2,198 | 2,207 | 2,190 | 2,199 | 800 | 2 | 100% | 100% | 80% | ▲ | 97% | 97% | 105% | 94% | 101% |
| 20241007 | 2,232 | 2,236 | 2,155 | 2,169 | 5,200 | -30 | 99% | 97% | 650% | ▼ | 101% | 101% | 108% | 93% | 100% |
| 20241008 | 2,153 | 2,201 | 2,151 | 2,179 | 700 | 10 | 100% | 101% | 13% | ▲ | 98% | 98% | 105% | 93% | 100% |
| 20241009 | 2,223 | 2,223 | 2,160 | 2,169 | 1,300 | -10 | 100% | 98% | 186% | ▼ | 99% | 99% | 106% | 93% | 100% |
| 20241010 | 2,198 | 2,198 | 2,169 | 2,170 | 1,200 | 1 | 100% | 99% | 92% | ▲ | 100% | 100% | 108% | 93% | 100% |
| 20241011 | 2,170 | 2,197 | 2,167 | 2,174 | 2,600 | 4 | 100% | 100% | 217% | ▲▲ | 100% | 101% | 108% | 93% | 100% |
| 20241015 | 2,166 | 2,199 | 2,155 | 2,176 | 3,800 | 2 | 100% | 100% | 146% | ▲▲▲ | 100% | 101% | 107% | 93% | 100% |
| 20241016 | 2,176 | 2,190 | 2,150 | 2,171 | 1,200 | -5 | 100% | 100% | 32% | ▼ | 100% | 101% | 108% | 93% | 100% |
| 20241017 | 2,171 | 2,217 | 2,165 | 2,179 | 1,700 | 8 | 100% | 100% | 142% | ▲ | 99% | 101% | 101% | 93% | 100% |
| 20241018 | 2,184 | 2,184 | 2,161 | 2,161 | 400 | -18 | 99% | 99% | 24% | ▼ | 100% | 105% | 99% | 93% | 100% |
| 20241021 | 2,193 | 2,199 | 2,192 | 2,197 | 1,100 | 36 | 102% | 100% | 275% | ▲ | 100% | 105% | 99% | 94% | 102% |
| 20241022 | 2,190 | 2,195 | 2,190 | 2,193 | 700 | -4 | 100% | 100% | 64% | ▼ | 100% | 105% | 99% | 97% | 101% |
| 20241023 | 2,188 | 2,194 | 2,157 | 2,194 | 2,800 | 1 | 100% | 100% | 400% | ▲ | 101% | 108% | 99% | 97% | 102% |
| 20241024 | 2,173 | 2,207 | 2,173 | 2,199 | 1,200 | 5 | 100% | 101% | 43% | ▲▲ | 104% | 106% | 98% | 97% | 102% |
| 20241025 | 2,208 | 2,295 | 2,199 | 2,295 | 13,800 | 96 | 104% | 104% | 1150% | ▲▲▲ | 99% | 103% | 95% | 100% | 106% |
| 20241028 | 2,269 | 2,292 | 2,225 | 2,246 | 3,400 | -49 | 98% | 99% | 25% | ▼ | 102% | 99% | 93% | 98% | 104% |
| 20241029 | 2,246 | 2,290 | 2,246 | 2,290 | 4,900 | 44 | 102% | 102% | 144% | ▲ | 102% | 95% | 91% | 100% | 106% |
| 20241030 | 2,290 | 2,390 | 2,269 | 2,336 | 8,200 | 46 | 102% | 102% | 167% | ▲▲ | 100% | 93% | 89% | 100% | 108% |
| 20241031 | 2,336 | 2,350 | 2,309 | 2,336 | 2,200 | 0 | 100% | 100% | 27% | -- | 95% | 93% | 89% | 100% | 108% |
| 20241101 | 2,330 | 2,350 | 2,213 | 2,213 | 4,800 | -123 | 95% | 95% | 218% | ▼ | 97% | 97% | 94% | 95% | 102% |
| 20241105 | 2,215 | 2,230 | 2,159 | 2,159 | 6,500 | -54 | 98% | 97% | 135% | ▼▼ | 98% | 98% | 94% | 92% | 100% |
| 20241106 | 2,209 | 2,230 | 2,170 | 2,170 | 4,000 | 11 | 101% | 98% | 62% | ▲ | 100% | 100% | 95% | 93% | 101% |
| 20241107 | 2,164 | 2,200 | 2,164 | 2,166 | 8,100 | -4 | 100% | 100% | 203% | ▼ | 100% | 96% | 92% | 93% | 100% |
| 20241108 | 2,166 | 2,199 | 2,158 | 2,158 | 6,800 | -8 | 100% | 100% | 84% | ▼▼ | 99% | 97% | 92% | 92% | 100% |
| 20241111 | 2,136 | 2,149 | 2,080 | 2,109 | 5,500 | -49 | 98% | 99% | 81% | ▼▼▼ | 100% | 96% | 89% | 90% | 100% |
| 20241112 | 2,149 | 2,171 | 2,137 | 2,159 | 5,500 | 50 | 102% | 100% | 100% | ▲ | 97% | 97% | 87% | 92% | 102% |
| 20241113 | 2,140 | 2,144 | 2,081 | 2,083 | 7,000 | -76 | 96% | 97% | 127% | ▼ | 99% | 99% | 89% | 89% | 100% |
| 20241114 | 2,098 | 2,106 | 2,031 | 2,071 | 7,600 | -12 | 99% | 99% | 109% | ▼▼ | 100% | 101% | 88% | 89% | 100% |
| 20241115 | 2,057 | 2,090 | 2,057 | 2,065 | 1,300 | -6 | 100% | 100% | 17% | ▼▼▼ | 100% | 100% | 88% | 88% | 100% |
| 20241118 | 2,056 | 2,089 | 2,042 | 2,055 | 2,500 | -10 | 100% | 100% | 192% | ▼▼▼▼ | 100% | 97% | 86% | 88% | 100% |
| 20241119 | 2,063 | 2,086 | 2,063 | 2,073 | 2,600 | 18 | 101% | 100% | 104% | ▲ | 100% | 95% | 86% | 89% | 101% |
| 20241120 | 2,073 | 2,087 | 2,073 | 2,073 | 1,100 | 0 | 100% | 100% | 42% | -- | 99% | 93% | 86% | 89% | 101% |
| 20241121 | 2,073 | 2,079 | 2,043 | 2,052 | 3,700 | -21 | 99% | 99% | 336% | ▼ | 98% | 91% | 85% | 88% | 100% |
| 20241122 | 2,050 | 2,050 | 1,992 | 2,000 | 8,400 | -52 | 97% | 98% | 227% | ▼▼ | 99% | 93% | 87% | 86% | 100% |
| 20241125 | 2,000 | 2,000 | 1,954 | 1,973 | 13,300 | -27 | 99% | 99% | 158% | ▼▼▼ | 98% | 93% | 89% | 84% | 100% |
| 20241126 | 1,951 | 1,951 | 1,903 | 1,921 | 20,700 | -52 | 97% | 98% | 156% | ▼▼▼▼ | 97% | 96% | 89% | 82% | 100% |
| 20241127 | 1,892 | 1,892 | 1,830 | 1,830 | 27,400 | -91 | 95% | 97% | 132% | ▼▼▼▼▼ | 102% | 97% | 92% | 78% | 100% |
| 20241128 | 1,828 | 1,873 | 1,828 | 1,861 | 10,600 | 31 | 102% | 102% | 39% | ▲ | 98% | 96% | 89% | 80% | 102% |
| 20241129 | 1,861 | 1,861 | 1,818 | 1,818 | 10,600 | -43 | 98% | 98% | 100% | ▼ | 100% | 98% | 89% | 82% | 100% |
| 20241202 | 1,818 | 1,835 | 1,818 | 1,819 | 4,900 | 1 | 100% | 100% | 46% | ▲ | 98% | 95% | 89% | 84% | 100% |
| 20241203 | 1,816 | 1,816 | 1,758 | 1,773 | 24,000 | -46 | 97% | 98% | 490% | ▼ | 100% | 98% | 91% | 82% | 100% |
| 20241204 | 1,773 | 1,819 | 1,756 | 1,779 | 11,500 | 6 | 100% | 100% | 48% | ▲ | 100% | 98% | 90% | 82% | 100% |
| 20241205 | 1,775 | 1,804 | 1,775 | 1,778 | 5,000 | -1 | 100% | 100% | 43% | ▼ | 97% | 95% | 87% | 82% | 100% |
| 20241206 | 1,777 | 1,777 | 1,706 | 1,723 | 11,100 | -55 | 97% | 97% | 222% | ▼▼ | 100% | 99% | 0% | 80% | 100% |
| 20241209 | 1,706 | 1,741 | 1,706 | 1,714 | 9,000 | -9 | 99% | 100% | 81% | ▼▼▼ | 101% | 96% | 0% | 79% | 100% |
| 20241210 | 1,724 | 1,736 | 1,709 | 1,734 | 6,400 | 20 | 101% | 101% | 71% | ▲ | 97% | 94% | 0% | 83% | 101% |
| 20241211 | 1,718 | 1,734 | 1,650 | 1,668 | 25,900 | -66 | 96% | 97% | 405% | ▼ | 101% | 97% | 0% | 80% | 100% |
| 20241212 | 1,670 | 1,698 | 1,660 | 1,683 | 13,500 | 15 | 101% | 101% | 52% | ▲ | 99% | 97% | 0% | 81% | 101% |
| 20241213 | 1,664 | 1,682 | 1,620 | 1,652 | 18,600 | -31 | 98% | 99% | 138% | ▼ | 99% | 98% | 0% | 80% | 100% |
| 20241216 | 1,633 | 1,635 | 1,610 | 1,622 | 11,400 | -30 | 98% | 99% | 61% | ▼▼ | 99% | 96% | 0% | 78% | 100% |
| 20241217 | 1,612 | 1,628 | 1,572 | 1,595 | 23,100 | -27 | 98% | 99% | 203% | ▼▼▼ | 101% | 0% | 0% | 77% | 100% |
| 20241218 | 1,594 | 1,636 | 1,594 | 1,616 | 10,100 | 21 | 101% | 101% | 44% | ▲ | 99% | 0% | 0% | 79% | 101% |
| 20241219 | 1,612 | 1,612 | 1,581 | 1,599 | 11,900 | -17 | 99% | 99% | 118% | ▼ | 97% | 0% | 0% | 80% | 100% |
| 20241220 | 1,586 | 1,590 | 1,543 | 1,543 | 23,000 | -56 | 96% | 97% | 193% | ▼▼ | % | % | % | 78% | 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 | 0 | 79,700 | 0 | 46,200 | 0 | 33,500 |
| 2024-12-06 | 0 | 72,600 | 0 | 44,000 | 0 | 28,600 |
| 2024-11-29 | 0 | 79,500 | 0 | 43,000 | 0 | 36,500 |
| 2024-11-22 | 0 | 66,700 | 0 | 36,500 | 0 | 30,200 |
| 2024-11-15 | 0 | 64,100 | 0 | 35,300 | 0 | 28,800 |
| 2024-11-08 | 0 | 60,500 | 0 | 33,600 | 0 | 26,900 |
| 2024-11-01 | 0 | 58,100 | 0 | 32,300 | 0 | 25,800 |
| 2024-10-25 | 0 | 64,800 | 0 | 32,400 | 0 | 32,400 |
| 2024-10-18 | 0 | 70,200 | 0 | 35,700 | 0 | 34,500 |
| 2024-10-11 | 0 | 71,300 | 0 | 35,400 | 0 | 35,900 |
| 2024-10-04 | 0 | 71,800 | 0 | 35,300 | 0 | 36,500 |
| 2024-09-27 | 0 | 73,600 | 0 | 35,500 | 0 | 38,100 |
| 2024-09-20 | 0 | 67,000 | 0 | 31,500 | 0 | 35,500 |
| 2024-09-13 | 0 | 66,600 | 0 | 31,300 | 0 | 35,300 |
| 2024-09-06 | 0 | 68,700 | 0 | 30,900 | 0 | 37,800 |
| 2024-08-30 | 0 | 64,500 | 0 | 28,900 | 0 | 35,600 |
| 2024-08-23 | 0 | 69,600 | 0 | 31,200 | 0 | 38,400 |
| 2024-08-16 | 0 | 79,600 | 0 | 28,400 | 0 | 51,200 |
| 2024-08-09 | 0 | 77,000 | 0 | 28,900 | 0 | 48,100 |
| 2024-08-02 | 0 | 71,100 | 0 | 39,600 | 0 | 31,500 |
| 2024-07-26 | 100 | 71,700 | 100 | 38,900 | 0 | 32,800 |
| 2024-07-19 | 0 | 75,600 | 0 | 38,800 | 0 | 36,800 |
| 2024-07-12 | 0 | 68,700 | 0 | 36,200 | 0 | 32,500 |
| 2024-07-05 | 0 | 71,800 | 0 | 40,700 | 0 | 31,100 |
| 2024-06-28 | 0 | 87,500 | 0 | 45,300 | 0 | 42,200 |
| 2024-06-21 | 0 | 90,400 | 0 | 48,000 | 0 | 42,400 |
| 2024-06-14 | 0 | 98,900 | 0 | 53,000 | 0 | 45,900 |
| 2024-06-07 | 0 | 98,900 | 0 | 52,600 | 0 | 46,300 |
| 2024-05-31 | 0 | 93,000 | 0 | 51,000 | 0 | 42,000 |
| 2024-05-24 | 0 | 92,500 | 0 | 49,600 | 0 | 42,900 |
| 2024-05-17 | 0 | 96,200 | 0 | 50,100 | 0 | 46,100 |
| 2024-05-10 | 0 | 97,300 | 0 | 50,000 | 0 | 47,300 |
| 2024-05-02 | 0 | 100,100 | 0 | 51,200 | 0 | 48,900 |
| 2024-04-26 | 0 | 108,300 | 0 | 55,100 | 0 | 53,200 |
| 2024-04-19 | 0 | 103,800 | 0 | 53,700 | 0 | 50,100 |
| 2024-04-12 | 0 | 100,800 | 0 | 50,400 | 0 | 50,400 |
| 2024-04-05 | 0 | 108,300 | 0 | 53,300 | 0 | 55,000 |
| 2024-03-29 | 0 | 106,500 | 0 | 52,900 | 0 | 53,600 |
| 2024-03-22 | 0 | 115,200 | 0 | 57,800 | 0 | 57,400 |
| 2024-03-15 | 0 | 118,000 | 0 | 64,400 | 0 | 53,600 |
| 2024-03-08 | 0 | 108,000 | 0 | 54,900 | 0 | 53,100 |
| 2024-03-01 | 0 | 112,700 | 0 | 56,300 | 0 | 56,400 |
| 2024-02-22 | 0 | 114,000 | 0 | 50,800 | 0 | 63,200 |
| 2024-02-16 | 0 | 111,600 | 0 | 46,700 | 0 | 64,900 |
| 2024-02-09 | 0 | 101,300 | 0 | 44,700 | 0 | 56,600 |
| 2024-02-02 | 0 | 103,600 | 0 | 47,300 | 0 | 56,300 |
| 2024-01-26 | 0 | 103,900 | 0 | 47,100 | 0 | 56,800 |
| 2024-01-19 | 0 | 107,400 | 0 | 47,200 | 0 | 60,200 |
| 2024-01-12 | 0 | 105,700 | 0 | 46,200 | 0 | 59,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 三和油化工業 | 有限会社エムエムエスによる三和油化工業株式会社（証券コード 4125）の買付に関するお知らせ |
| 20241111 | 15:30 | 三和油化工業 | 主要株主の異動に関するお知らせ |
| 20241111 | 17:40 | 三和油化工業 | （訂正）「有限会社エムエムエスによる三和油化工業株式会社（証券コード 4125）の買付けに関するお知らせ」の一部訂正に関するお知らせ |
| 20241108 | 15:00 | 三和油化工業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | 三和油化工業 | 2025年３月期 第２四半期 決算説明資料 |
| 20241108 | 15:00 | 三和油化工業 | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240809 | 17:00 | 三和油化工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | 三和油化工業 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240611 | 15:00 | 三和油化工業 | 取締役会の実効性評価の概要に関するお知らせ |
| 20240520 | 15:00 | 三和油化工業 | 役員等の人事異動に関するお知らせ |
| 20240220 | 15:00 | 三和油化工業 | 子会社の異動（合弁会社設立）に関するお知らせ |
| 20240213 | 08:00 | 三和油化工業 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 08:00 | 三和油化工業 | 2024年３月期 第３四半期決算補足説明資料 |
| 20240213 | 08:00 | 三和油化工業 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240115 | 17:00 | 三和油化工業 | 人事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 |
|---|---|---|---|---|---|
| S100USKM | 350 | 2024-11-15 11:07 | 三和油化工業株式会社 | 柳 至 | 変更報告書 |
| S100URPJ | 350 | 2024-11-15 11:04 | 三和油化工業株式会社 | 柳 均 | 変更報告書 |
| S100SZLB | 360 | 2024-03-01 15:41 | 三和油化工業株式会社 | 豊田通商株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQWX | 360 | 2024-02-06 14:44 | 三和油化工業株式会社 | 柳 均 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ6L | 350 | 2024-02-05 10:04 | 三和油化工業株式会社 | 柳 均 | 変更報告書 |
| S100SN2D | 350 | 2024-02-01 15:16 | 三和油化工業株式会社 | 豊田通商株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4125 | 1 | PCBの分析や運搬、産業廃棄物処理、リサイクル事業の事なら｜三和油化工業株式会社 | 2024-12-21 19:23:20 |
| 4125 | 2 | 2024.09.12 「名証IRエキスポ２０２４」に出展しました｜新着情報一覧｜三和油化工業株式会社 | 2024-09-12 19:29:23 |
| 4125 | 2 | 2024.08.08 日経CNBC「～攻めのIR～Market Breakthrough」に出演しました｜新着情報一覧｜三和油化工業株式会社 | 2024-08-20 20:31:00 |
| 4125 | 2 | 2024.07.22 日経CNBC「～攻めのIR～Market Breakthrough」に出演します｜新着情報一覧｜三和油化工業株式会社 | 2024-07-22 20:30:53 |
| 4125 | 2 | 2024.06.18 「名証IRエキスポ２０２４」出展のお知らせ｜新着情報一覧｜三和油化工業株式会社 | 2024-06-21 14:31:55 |
| 4125 | 2 | 電子公告｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:14 |
| 4125 | 2 | 免責事項｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:13 |
| 4125 | 2 | ディスクロージャーポリシー｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:12 |
| 4125 | 2 | FAQ｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:11 |
| 4125 | 2 | IRカレンダー｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:10 |