| 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 | 2,216 | 2,233 | 2,202 | 2,216 | 973,500 | -9 | 100% | 100% | 96% | ▼▼▼▼ | 99% | 102% | 100% | 96% | 101% |
| 20240726 | 2,234 | 2,243 | 2,217 | 2,220 | 850,100 | 4 | 100% | 99% | 87% | ▲ | 100% | 98% | 100% | 96% | 101% |
| 20240729 | 2,240 | 2,261 | 2,227 | 2,250 | 812,400 | 31 | 101% | 100% | 96% | ▲▲ | 100% | 95% | 99% | 97% | 102% |
| 20240730 | 2,250 | 2,254 | 2,229 | 2,243 | 919,000 | -7 | 100% | 100% | 113% | ▼ | 101% | 94% | 99% | 97% | 102% |
| 20240731 | 2,244 | 2,288 | 2,234 | 2,274 | 1,322,500 | 31 | 101% | 101% | 144% | ▲ | 98% | 93% | 99% | 98% | 104% |
| 20240801 | 2,251 | 2,253 | 2,178 | 2,196 | 1,854,900 | -78 | 97% | 98% | 140% | ▼ | 101% | 99% | 105% | 95% | 100% |
| 20240802 | 2,120 | 2,167 | 2,109 | 2,141 | 2,048,700 | -55 | 98% | 101% | 110% | ▼▼ | 92% | 104% | 110% | 93% | 100% |
| 20240805 | 2,036 | 2,047 | 1,880 | 1,883 | 2,150,700 | -258 | 88% | 92% | 105% | ▼▼▼ | 103% | 104% | 109% | 82% | 100% |
| 20240806 | 2,050 | 2,116 | 2,050 | 2,102 | 1,778,100 | 219 | 112% | 103% | 83% | ▲ | 103% | 106% | 110% | 91% | 112% |
| 20240807 | 2,036 | 2,145 | 2,018 | 2,095 | 2,256,400 | -7 | 100% | 103% | 127% | ▼ | 100% | 103% | 107% | 91% | 111% |
| 20240808 | 2,095 | 2,145 | 2,082 | 2,093 | 1,175,900 | -3 | 100% | 100% | 52% | ▼▼ | 99% | 103% | 104% | 91% | 111% |
| 20240809 | 2,139 | 2,139 | 2,090 | 2,116 | 1,348,600 | 24 | 101% | 99% | 115% | ▲ | 100% | 104% | 105% | 92% | 112% |
| 20240813 | 2,118 | 2,133 | 2,104 | 2,128 | 964,700 | 12 | 101% | 100% | 72% | ▲▲ | 100% | 102% | 103% | 92% | 113% |
| 20240814 | 2,156 | 2,159 | 2,122 | 2,152 | 770,500 | 24 | 101% | 100% | 80% | ▲▲▲ | 100% | 101% | 103% | 93% | 114% |
| 20240815 | 2,162 | 2,179 | 2,159 | 2,160 | 829,900 | 8 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 101% | 101% | 94% | 115% |
| 20240816 | 2,197 | 2,204 | 2,181 | 2,195 | 689,100 | 35 | 102% | 100% | 83% | ▲▲▲▲▲ | 100% | 103% | 103% | 95% | 117% |
| 20240819 | 2,161 | 2,175 | 2,152 | 2,161 | 1,545,800 | -34 | 98% | 100% | 224% | ▼ | 100% | 102% | 101% | 95% | 115% |
| 20240820 | 2,194 | 2,195 | 2,166 | 2,190 | 1,086,300 | 29 | 101% | 100% | 70% | ▲ | 100% | 102% | 102% | 96% | 116% |
| 20240821 | 2,180 | 2,206 | 2,180 | 2,187 | 524,300 | -4 | 100% | 100% | 48% | ▼ | 101% | 101% | 102% | 96% | 116% |
| 20240822 | 2,191 | 2,221 | 2,189 | 2,221 | 629,800 | 34 | 102% | 101% | 120% | ▲ | 100% | 100% | 100% | 98% | 118% |
| 20240823 | 2,222 | 2,239 | 2,222 | 2,232 | 510,600 | 12 | 101% | 100% | 81% | ▲▲ | 100% | 100% | 100% | 98% | 119% |
| 20240826 | 2,221 | 2,231 | 2,210 | 2,222 | 706,700 | -11 | 100% | 100% | 138% | ▼ | 100% | 99% | 100% | 98% | 118% |
| 20240827 | 2,230 | 2,232 | 2,216 | 2,219 | 832,300 | -3 | 100% | 100% | 118% | ▼▼ | 100% | 100% | 103% | 98% | 118% |
| 20240828 | 2,215 | 2,220 | 2,196 | 2,215 | 1,093,400 | -4 | 100% | 100% | 131% | ▼▼▼ | 100% | 100% | 103% | 97% | 118% |
| 20240829 | 2,210 | 2,224 | 2,196 | 2,219 | 781,000 | 4 | 100% | 100% | 71% | ▲ | 100% | 100% | 103% | 99% | 118% |
| 20240830 | 2,215 | 2,223 | 2,205 | 2,216 | 1,589,700 | -3 | 100% | 100% | 204% | ▼ | 99% | 100% | 102% | 99% | 118% |
| 20240902 | 2,230 | 2,230 | 2,196 | 2,205 | 737,500 | -11 | 100% | 99% | 46% | ▼▼ | 101% | 101% | 104% | 99% | 117% |
| 20240903 | 2,207 | 2,233 | 2,204 | 2,219 | 920,400 | 14 | 101% | 101% | 125% | ▲ | 100% | 102% | 105% | 99% | 106% |
| 20240904 | 2,182 | 2,203 | 2,173 | 2,183 | 1,677,800 | -36 | 98% | 100% | 182% | ▼ | 102% | 102% | 105% | 98% | 104% |
| 20240905 | 2,180 | 2,234 | 2,176 | 2,224 | 1,463,100 | 41 | 102% | 102% | 87% | ▲ | 100% | 99% | 103% | 100% | 106% |
| 20240906 | 2,216 | 2,243 | 2,207 | 2,224 | 962,800 | -1 | 100% | 100% | 66% | ▼ | 102% | 100% | 105% | 100% | 105% |
| 20240909 | 2,180 | 2,220 | 2,173 | 2,219 | 995,500 | -5 | 100% | 102% | 103% | ▼▼ | 101% | 98% | 103% | 99% | 104% |
| 20240910 | 2,211 | 2,239 | 2,205 | 2,226 | 1,401,900 | 7 | 100% | 101% | 141% | ▲ | 98% | 100% | 104% | 100% | 103% |
| 20240911 | 2,200 | 2,205 | 2,141 | 2,165 | 1,405,000 | -62 | 97% | 98% | 100% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20240912 | 2,178 | 2,198 | 2,158 | 2,184 | 1,656,900 | 20 | 101% | 100% | 118% | ▲ | 99% | 102% | 105% | 98% | 101% |
| 20240913 | 2,166 | 2,171 | 2,143 | 2,153 | 1,342,700 | -31 | 99% | 99% | 81% | ▼ | 100% | 103% | 105% | 96% | 100% |
| 20240917 | 2,164 | 2,180 | 2,133 | 2,163 | 1,589,200 | 10 | 100% | 100% | 118% | ▲ | 101% | 103% | 105% | 97% | 100% |
| 20240918 | 2,165 | 2,190 | 2,158 | 2,190 | 1,135,800 | 27 | 101% | 101% | 71% | ▲▲ | 100% | 104% | 104% | 98% | 102% |
| 20240919 | 2,200 | 2,218 | 2,191 | 2,203 | 942,900 | 13 | 101% | 100% | 83% | ▲▲▲ | 99% | 103% | 103% | 99% | 102% |
| 20240920 | 2,220 | 2,230 | 2,194 | 2,206 | 1,769,400 | 4 | 100% | 99% | 188% | ▲▲▲▲ | 100% | 102% | 101% | 99% | 102% |
| 20240924 | 2,237 | 2,243 | 2,225 | 2,230 | 1,117,800 | 24 | 101% | 100% | 63% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240925 | 2,240 | 2,256 | 2,227 | 2,240 | 1,050,800 | 10 | 100% | 100% | 94% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20240926 | 2,257 | 2,281 | 2,252 | 2,281 | 1,357,400 | 41 | 102% | 101% | 129% | ▲▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20240927 | 2,252 | 2,292 | 2,250 | 2,285 | 1,232,000 | 5 | 100% | 101% | 91% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20240930 | 2,223 | 2,241 | 2,204 | 2,232 | 1,509,600 | -54 | 98% | 100% | 123% | ▼ | 101% | 102% | 99% | 98% | 104% |
| 20241001 | 2,230 | 2,253 | 2,220 | 2,249 | 855,200 | 17 | 101% | 101% | 57% | ▲ | 99% | 103% | 100% | 98% | 104% |
| 20241002 | 2,223 | 2,244 | 2,201 | 2,208 | 1,092,800 | -41 | 98% | 99% | 128% | ▼ | 99% | 101% | 99% | 97% | 103% |
| 20241003 | 2,249 | 2,249 | 2,217 | 2,230 | 1,023,300 | 22 | 101% | 99% | 94% | ▲ | 100% | 101% | 98% | 98% | 104% |
| 20241004 | 2,240 | 2,250 | 2,236 | 2,248 | 821,500 | 18 | 101% | 100% | 80% | ▲▲ | 101% | 100% | 96% | 98% | 104% |
| 20241007 | 2,265 | 2,284 | 2,248 | 2,281 | 1,216,100 | 33 | 101% | 101% | 148% | ▲▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241008 | 2,270 | 2,300 | 2,264 | 2,264 | 1,710,900 | -17 | 99% | 100% | 141% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241009 | 2,280 | 2,289 | 2,240 | 2,251 | 704,300 | -13 | 99% | 99% | 41% | ▼▼ | 100% | 98% | 0% | 99% | 105% |
| 20241010 | 2,254 | 2,262 | 2,242 | 2,259 | 834,800 | 8 | 100% | 100% | 119% | ▲ | 99% | 98% | 0% | 99% | 105% |
| 20241011 | 2,253 | 2,260 | 2,232 | 2,236 | 803,700 | -23 | 99% | 99% | 96% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241015 | 2,261 | 2,263 | 2,226 | 2,229 | 952,300 | -7 | 100% | 99% | 118% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241016 | 2,210 | 2,238 | 2,205 | 2,215 | 896,400 | -14 | 99% | 100% | 94% | ▼▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 2,221 | 2,229 | 2,206 | 2,210 | 668,800 | -6 | 100% | 99% | 75% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 2,210 | 2,217 | 2,201 | 2,215 | 661,400 | 6 | 100% | 100% | 99% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 2,211 | 2,211 | 2,185 | 2,194 | 604,200 | -21 | 99% | 99% | 91% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 2,185 | 2,188 | 2,162 | 2,171 | 689,600 | -24 | 99% | 99% | 114% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 36,300 | 934,400 | 28,300 | 587,200 | 8,000 | 347,200 |
| 2024-10-11 | 40,700 | 921,000 | 29,800 | 585,600 | 10,900 | 335,400 |
| 2024-10-04 | 39,200 | 875,300 | 29,700 | 578,800 | 9,500 | 296,500 |
| 2024-09-27 | 35,200 | 809,200 | 18,900 | 530,400 | 16,300 | 278,800 |
| 2024-09-20 | 25,600 | 849,100 | 16,500 | 559,200 | 9,100 | 289,900 |
| 2024-09-13 | 27,700 | 680,500 | 15,200 | 379,000 | 12,500 | 301,500 |
| 2024-09-06 | 25,100 | 454,400 | 18,700 | 215,400 | 6,400 | 239,000 |
| 2024-08-30 | 31,100 | 369,500 | 17,900 | 126,500 | 13,200 | 243,000 |
| 2024-08-23 | 29,800 | 537,200 | 12,900 | 296,000 | 16,900 | 241,200 |
| 2024-08-16 | 25,700 | 570,500 | 11,400 | 342,200 | 14,300 | 228,300 |
| 2024-08-09 | 25,700 | 425,100 | 9,700 | 170,500 | 16,000 | 254,600 |
| 2024-08-02 | 33,000 | 783,000 | 11,300 | 464,300 | 21,700 | 318,700 |
| 2024-07-26 | 59,500 | 762,900 | 11,700 | 467,200 | 47,800 | 295,700 |
| 2024-07-19 | 52,600 | 786,700 | 13,000 | 469,500 | 39,600 | 317,200 |
| 2024-07-12 | 46,500 | 787,200 | 11,600 | 462,700 | 34,900 | 324,500 |
| 2024-07-05 | 25,600 | 884,700 | 10,500 | 495,700 | 15,100 | 389,000 |
| 2024-06-28 | 25,200 | 864,200 | 11,800 | 490,100 | 13,400 | 374,100 |
| 2024-06-21 | 25,300 | 855,800 | 10,700 | 439,500 | 14,600 | 416,300 |
| 2024-06-14 | 23,000 | 532,800 | 11,800 | 158,900 | 11,200 | 373,900 |
| 2024-06-07 | 22,000 | 540,000 | 11,500 | 165,900 | 10,500 | 374,100 |
| 2024-05-31 | 29,400 | 496,300 | 12,900 | 161,600 | 16,500 | 334,700 |
| 2024-05-24 | 25,300 | 459,900 | 11,500 | 149,200 | 13,800 | 310,700 |
| 2024-05-17 | 42,400 | 388,100 | 11,700 | 142,500 | 30,700 | 245,600 |
| 2024-05-10 | 51,000 | 388,300 | 12,400 | 131,400 | 38,600 | 256,900 |
| 2024-05-02 | 43,600 | 481,200 | 11,900 | 140,600 | 31,700 | 340,600 |
| 2024-04-26 | 50,400 | 424,600 | 12,000 | 130,400 | 38,400 | 294,200 |
| 2024-04-19 | 46,400 | 394,400 | 11,300 | 128,000 | 35,100 | 266,400 |
| 2024-04-12 | 49,400 | 370,900 | 13,500 | 126,300 | 35,900 | 244,600 |
| 2024-04-05 | 24,200 | 381,200 | 11,000 | 133,800 | 13,200 | 247,400 |
| 2024-03-29 | 28,300 | 405,300 | 11,300 | 140,500 | 17,000 | 264,800 |
| 2024-03-22 | 30,900 | 424,400 | 11,500 | 136,300 | 19,400 | 288,100 |
| 2024-03-15 | 24,700 | 532,400 | 10,100 | 155,400 | 14,600 | 377,000 |
| 2024-03-08 | 33,500 | 541,200 | 9,900 | 160,600 | 23,600 | 380,600 |
| 2024-03-01 | 17,300 | 539,500 | 10,500 | 146,100 | 6,800 | 393,400 |
| 2024-02-22 | 38,200 | 538,100 | 10,500 | 140,100 | 27,700 | 398,000 |
| 2024-02-16 | 37,100 | 551,800 | 9,400 | 144,000 | 27,700 | 407,800 |
| 2024-02-09 | 50,400 | 536,000 | 9,400 | 154,500 | 41,000 | 381,500 |
| 2024-02-02 | 36,900 | 515,600 | 8,900 | 139,700 | 28,000 | 375,900 |
| 2024-01-26 | 65,700 | 417,500 | 10,300 | 115,000 | 55,400 | 302,500 |
| 2024-01-19 | 40,900 | 392,600 | 10,000 | 119,300 | 30,900 | 273,300 |
| 2024-01-12 | 37,100 | 389,900 | 9,900 | 131,800 | 27,200 | 258,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 積水化 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 15:00 | 積水化 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 15:00 | 積水化 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 10:30 | 積水化 | 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に関するお知らせ |
| 20240528 | 16:30 | 積水化 | 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関するお知らせ |
| 20240516 | 15:00 | 積水化 | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | 積水化 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240426 | 15:00 | 積水化 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 積水化 | 2024年３月期（第102期）配当予想の修正に関するお知らせ |
| 20240130 | 15:00 | 積水化 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH1Y | 350 | 2024-10-07 09:20 | 積水化学工業株式会社 | 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） |
| S100U3F1 | 350 | 2024-07-29 10:19 | 積水化学工業株式会社 | 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） |
| S100TN00 | 350 | 2024-06-20 10:39 | 積水化学工業株式会社 | 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） |
| S100T2Z2 | 350 | 2024-03-22 16:21 | 積水化学工業株式会社 | ブラックロック・ジャパン株式会社 | 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 |
|---|---|---|---|
| 4204 | 1 | 積水化学工業株式会社 | 2024-10-23 09:27:48 |
| 4204 | 2 | 株主・投資家情報 | 積水化学工業株式会社 | 2024-06-21 14:32:48 |
| 4204 | 2 | 社外取締役座談会 | 積水化学工業株式会社 | 2024-06-19 03:36:54 |
| 4204 | 2 | 代表取締役 専務執行役員メッセージ（2023） | 積水化学工業株式会社 | 2024-06-19 03:36:53 |
| 4204 | 2 | 2024-06-19 03:36:52 | |
| 4204 | 2 | Investor Relations | SEKISUI CHEMICAL CO.,LTD | 2024-06-19 03:36:50 |
| 4204 | 2 | 決算短信(pdf:1.0 MB) | 2024-06-18 21:46:26 |
| 4204 | 2 | 決算説明会Q&A(pdf:191 KB) | 2024-06-18 21:46:25 |
| 4204 | 2 | 決算説明会資料(pdf:693 KB) | 2024-06-18 21:46:24 |
| 4204 | 2 | 免責事項 | 積水化学工業株式会社 | 2024-06-14 18:54:15 |