| 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 | 2,318 | 2,342 | 2,310 | 2,315 | 68,300 | 14 | 101% | 100% | 79% | ▲▲▲ | 99% | 101% | 102% | 94% | 102% |
| 20240925 | 2,314 | 2,314 | 2,277 | 2,289 | 61,800 | -26 | 99% | 99% | 90% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20240926 | 2,316 | 2,356 | 2,313 | 2,338 | 100,600 | 49 | 102% | 101% | 163% | ▲ | 101% | 103% | 102% | 96% | 103% |
| 20240927 | 2,303 | 2,344 | 2,300 | 2,323 | 44,500 | -15 | 99% | 101% | 44% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20240930 | 2,309 | 2,325 | 2,286 | 2,309 | 52,200 | -14 | 99% | 100% | 117% | ▼▼ | 102% | 102% | 102% | 96% | 102% |
| 20241001 | 2,309 | 2,359 | 2,309 | 2,345 | 30,400 | 36 | 102% | 102% | 58% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241002 | 2,330 | 2,364 | 2,326 | 2,338 | 38,600 | -7 | 100% | 100% | 127% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20241003 | 2,372 | 2,375 | 2,354 | 2,366 | 40,100 | 28 | 101% | 100% | 104% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241004 | 2,367 | 2,380 | 2,355 | 2,359 | 46,800 | -7 | 100% | 100% | 117% | ▼ | 99% | 98% | 97% | 100% | 104% |
| 20241007 | 2,379 | 2,379 | 2,339 | 2,360 | 40,900 | 1 | 100% | 99% | 87% | ▲ | 100% | 101% | 98% | 100% | 104% |
| 20241008 | 2,326 | 2,354 | 2,323 | 2,328 | 33,200 | -32 | 99% | 100% | 81% | ▼ | 99% | 99% | 97% | 98% | 103% |
| 20241009 | 2,356 | 2,356 | 2,314 | 2,331 | 34,500 | 3 | 100% | 99% | 104% | ▲ | 100% | 101% | 98% | 99% | 103% |
| 20241010 | 2,331 | 2,339 | 2,309 | 2,337 | 32,200 | 6 | 100% | 100% | 93% | ▲▲ | 99% | 101% | 98% | 99% | 103% |
| 20241011 | 2,334 | 2,338 | 2,302 | 2,319 | 48,000 | -18 | 99% | 99% | 149% | ▼ | 100% | 99% | 97% | 98% | 101% |
| 20241015 | 2,350 | 2,361 | 2,322 | 2,339 | 42,600 | 20 | 101% | 100% | 89% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20241016 | 2,301 | 2,352 | 2,301 | 2,330 | 35,000 | -9 | 100% | 101% | 82% | ▼ | 101% | 99% | 98% | 98% | 102% |
| 20241017 | 2,330 | 2,362 | 2,330 | 2,351 | 37,500 | 21 | 101% | 101% | 107% | ▲ | 99% | 97% | 97% | 99% | 103% |
| 20241018 | 2,334 | 2,354 | 2,307 | 2,322 | 23,200 | -29 | 99% | 99% | 62% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20241021 | 2,322 | 2,328 | 2,303 | 2,324 | 23,600 | 2 | 100% | 100% | 102% | ▲ | 99% | 97% | 98% | 98% | 102% |
| 20241022 | 2,324 | 2,332 | 2,295 | 2,308 | 34,300 | -16 | 99% | 99% | 145% | ▼ | 99% | 98% | 99% | 98% | 101% |
| 20241023 | 2,293 | 2,314 | 2,273 | 2,274 | 37,700 | -34 | 99% | 99% | 110% | ▼▼ | 99% | 99% | 97% | 96% | 100% |
| 20241024 | 2,279 | 2,297 | 2,251 | 2,264 | 40,000 | -10 | 100% | 99% | 106% | ▼▼▼ | 98% | 100% | 96% | 96% | 100% |
| 20241025 | 2,287 | 2,299 | 2,224 | 2,240 | 37,700 | -24 | 99% | 98% | 94% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 100% |
| 20241028 | 2,253 | 2,276 | 2,232 | 2,246 | 27,200 | 6 | 100% | 100% | 72% | ▲ | 100% | 101% | 97% | 95% | 100% |
| 20241029 | 2,240 | 2,264 | 2,230 | 2,240 | 57,300 | -6 | 100% | 100% | 211% | ▼ | 99% | 99% | 95% | 95% | 100% |
| 20241030 | 2,287 | 2,319 | 2,243 | 2,265 | 329,200 | 25 | 101% | 99% | 575% | ▲ | 100% | 100% | 96% | 96% | 101% |
| 20241031 | 2,267 | 2,318 | 2,253 | 2,277 | 45,100 | 12 | 101% | 100% | 14% | ▲▲ | 101% | 101% | 97% | 96% | 102% |
| 20241101 | 2,242 | 2,299 | 2,242 | 2,271 | 46,600 | -6 | 100% | 101% | 103% | ▼ | 100% | 98% | 96% | 96% | 101% |
| 20241105 | 2,262 | 2,287 | 2,254 | 2,265 | 28,100 | -6 | 100% | 100% | 60% | ▼▼ | 100% | 97% | 96% | 96% | 101% |
| 20241106 | 2,264 | 2,318 | 2,264 | 2,273 | 25,200 | 8 | 100% | 100% | 90% | ▲ | 100% | 96% | 96% | 97% | 101% |
| 20241107 | 2,265 | 2,289 | 2,265 | 2,271 | 34,100 | -2 | 100% | 100% | 135% | ▼ | 97% | 95% | 95% | 97% | 101% |
| 20241108 | 2,289 | 2,289 | 2,214 | 2,214 | 29,300 | -57 | 97% | 97% | 86% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241111 | 2,183 | 2,210 | 2,181 | 2,187 | 23,800 | -27 | 99% | 100% | 81% | ▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241112 | 2,198 | 2,227 | 2,183 | 2,183 | 24,400 | -4 | 100% | 99% | 103% | ▼▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241113 | 2,195 | 2,195 | 2,168 | 2,176 | 31,100 | -7 | 100% | 99% | 127% | ▼▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241114 | 2,176 | 2,206 | 2,160 | 2,170 | 29,600 | -6 | 100% | 100% | 95% | ▼▼▼▼▼▼ | 99% | 97% | 98% | 92% | 100% |
| 20241115 | 2,196 | 2,204 | 2,167 | 2,182 | 21,700 | 12 | 101% | 99% | 73% | ▲ | 100% | 98% | 100% | 94% | 101% |
| 20241118 | 2,158 | 2,202 | 2,150 | 2,164 | 50,600 | -18 | 99% | 100% | 233% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241119 | 2,175 | 2,182 | 2,155 | 2,166 | 22,600 | 2 | 100% | 100% | 45% | ▲ | 98% | 100% | 99% | 94% | 100% |
| 20241120 | 2,172 | 2,172 | 2,114 | 2,120 | 20,300 | -46 | 98% | 98% | 90% | ▼ | 99% | 101% | 102% | 93% | 100% |
| 20241121 | 2,128 | 2,147 | 2,114 | 2,114 | 34,700 | -6 | 100% | 99% | 171% | ▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20241122 | 2,136 | 2,136 | 2,082 | 2,115 | 56,400 | 1 | 100% | 99% | 163% | ▲ | 102% | 100% | 103% | 93% | 100% |
| 20241125 | 2,127 | 2,170 | 2,113 | 2,170 | 61,100 | 55 | 103% | 102% | 108% | ▲▲ | 99% | 98% | 101% | 95% | 103% |
| 20241126 | 2,160 | 2,160 | 2,131 | 2,142 | 32,700 | -28 | 99% | 99% | 54% | ▼ | 96% | 100% | 102% | 94% | 101% |
| 20241127 | 2,146 | 2,153 | 2,053 | 2,063 | 31,200 | -79 | 96% | 96% | 95% | ▼▼ | 102% | 103% | 105% | 91% | 100% |
| 20241128 | 2,080 | 2,129 | 2,079 | 2,115 | 29,500 | 52 | 103% | 102% | 95% | ▲ | 102% | 100% | 105% | 93% | 103% |
| 20241129 | 2,092 | 2,145 | 2,092 | 2,124 | 27,300 | 9 | 100% | 102% | 93% | ▲▲ | 99% | 98% | 103% | 93% | 103% |
| 20241202 | 2,124 | 2,125 | 2,100 | 2,108 | 26,800 | -16 | 99% | 99% | 98% | ▼ | 102% | 99% | 104% | 93% | 102% |
| 20241203 | 2,108 | 2,158 | 2,108 | 2,144 | 42,100 | 36 | 102% | 102% | 157% | ▲ | 98% | 99% | 103% | 94% | 104% |
| 20241204 | 2,127 | 2,127 | 2,067 | 2,079 | 50,900 | -65 | 97% | 98% | 121% | ▼ | 100% | 102% | 105% | 92% | 101% |
| 20241205 | 2,084 | 2,097 | 2,077 | 2,091 | 37,000 | 12 | 101% | 100% | 73% | ▲ | 99% | 103% | 104% | 94% | 101% |
| 20241206 | 2,090 | 2,090 | 2,058 | 2,078 | 44,900 | -13 | 99% | 99% | 121% | ▼ | 101% | 104% | 0% | 95% | 101% |
| 20241209 | 2,078 | 2,107 | 2,062 | 2,095 | 65,000 | 17 | 101% | 101% | 145% | ▲ | 101% | 102% | 0% | 96% | 102% |
| 20241210 | 2,101 | 2,128 | 2,101 | 2,115 | 43,300 | 20 | 101% | 101% | 67% | ▲▲ | 100% | 102% | 0% | 97% | 103% |
| 20241211 | 2,115 | 2,131 | 2,111 | 2,120 | 26,100 | 5 | 100% | 100% | 60% | ▲▲▲ | 100% | 101% | 0% | 97% | 103% |
| 20241212 | 2,149 | 2,168 | 2,141 | 2,155 | 76,300 | 35 | 102% | 100% | 292% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 104% |
| 20241213 | 2,140 | 2,180 | 2,140 | 2,150 | 82,600 | -5 | 100% | 100% | 108% | ▼ | 99% | 102% | 0% | 99% | 104% |
| 20241216 | 2,152 | 2,174 | 2,129 | 2,129 | 79,100 | -21 | 99% | 99% | 96% | ▼▼ | 101% | 103% | 0% | 98% | 103% |
| 20241217 | 2,122 | 2,169 | 2,122 | 2,153 | 55,500 | 24 | 101% | 101% | 70% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241218 | 2,145 | 2,174 | 2,145 | 2,160 | 40,700 | 7 | 100% | 101% | 73% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 2,159 | 2,213 | 2,155 | 2,188 | 64,500 | 28 | 101% | 101% | 158% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241220 | 2,181 | 2,200 | 2,170 | 2,183 | 100,400 | -5 | 100% | 100% | 156% | ▼ | % | % | % | 100% | 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 | 11,400 | 66,700 | 7,200 | 18,600 | 4,200 | 48,100 |
| 2024-12-06 | 10,300 | 67,200 | 7,200 | 15,800 | 3,100 | 51,400 |
| 2024-11-29 | 11,500 | 66,200 | 7,200 | 15,100 | 4,300 | 51,100 |
| 2024-11-22 | 10,700 | 67,000 | 7,200 | 15,600 | 3,500 | 51,400 |
| 2024-11-15 | 10,600 | 64,800 | 7,200 | 14,900 | 3,400 | 49,900 |
| 2024-11-08 | 10,400 | 64,100 | 7,000 | 14,300 | 3,400 | 49,800 |
| 2024-11-01 | 11,400 | 63,000 | 7,000 | 14,600 | 4,400 | 48,400 |
| 2024-10-25 | 11,300 | 65,900 | 7,000 | 17,100 | 4,300 | 48,800 |
| 2024-10-18 | 11,200 | 62,000 | 7,000 | 14,600 | 4,200 | 47,400 |
| 2024-10-11 | 11,200 | 62,700 | 7,000 | 14,700 | 4,200 | 48,000 |
| 2024-10-04 | 11,500 | 61,300 | 7,000 | 14,000 | 4,500 | 47,300 |
| 2024-09-27 | 11,200 | 62,400 | 7,000 | 14,000 | 4,200 | 48,400 |
| 2024-09-20 | 11,100 | 70,900 | 7,000 | 13,800 | 4,100 | 57,100 |
| 2024-09-13 | 10,200 | 71,700 | 7,000 | 15,500 | 3,200 | 56,200 |
| 2024-09-06 | 10,900 | 68,200 | 7,000 | 15,300 | 3,900 | 52,900 |
| 2024-08-30 | 22,400 | 63,900 | 19,000 | 14,900 | 3,400 | 49,000 |
| 2024-08-23 | 22,100 | 63,400 | 19,000 | 14,400 | 3,100 | 49,000 |
| 2024-08-16 | 22,300 | 66,900 | 19,000 | 14,900 | 3,300 | 52,000 |
| 2024-08-09 | 22,600 | 73,700 | 19,000 | 16,900 | 3,600 | 56,800 |
| 2024-08-02 | 24,400 | 84,700 | 19,000 | 19,300 | 5,400 | 65,400 |
| 2024-07-26 | 25,100 | 83,900 | 18,700 | 22,700 | 6,400 | 61,200 |
| 2024-07-19 | 25,500 | 88,100 | 18,500 | 24,100 | 7,000 | 64,000 |
| 2024-07-12 | 24,700 | 103,800 | 18,500 | 26,500 | 6,200 | 77,300 |
| 2024-07-05 | 11,700 | 123,200 | 6,800 | 35,300 | 4,900 | 87,900 |
| 2024-06-28 | 11,900 | 121,300 | 6,800 | 34,200 | 5,100 | 87,100 |
| 2024-06-21 | 12,100 | 122,000 | 7,200 | 33,200 | 4,900 | 88,800 |
| 2024-06-14 | 11,600 | 115,100 | 6,900 | 32,200 | 4,700 | 82,900 |
| 2024-06-07 | 12,600 | 114,200 | 6,900 | 31,600 | 5,700 | 82,600 |
| 2024-05-31 | 10,800 | 92,200 | 6,900 | 24,400 | 3,900 | 67,800 |
| 2024-05-24 | 10,200 | 97,800 | 6,900 | 33,000 | 3,300 | 64,800 |
| 2024-05-17 | 9,600 | 57,600 | 7,000 | 11,100 | 2,600 | 46,500 |
| 2024-05-10 | 8,700 | 10,100 | 7,100 | 3,000 | 1,600 | 7,100 |
| 2024-05-02 | 8,700 | 8,900 | 7,100 | 2,200 | 1,600 | 6,700 |
| 2024-04-26 | 8,600 | 9,500 | 7,100 | 2,200 | 1,500 | 7,300 |
| 2024-04-19 | 8,900 | 9,100 | 7,100 | 2,300 | 1,800 | 6,800 |
| 2024-04-12 | 9,900 | 10,900 | 7,100 | 2,500 | 2,800 | 8,400 |
| 2024-04-05 | 9,100 | 9,800 | 7,100 | 2,400 | 2,000 | 7,400 |
| 2024-03-29 | 7,900 | 17,200 | 7,000 | 2,300 | 900 | 14,900 |
| 2024-03-22 | 7,900 | 17,600 | 7,000 | 3,500 | 900 | 14,100 |
| 2024-03-15 | 7,900 | 15,100 | 7,000 | 2,400 | 900 | 12,700 |
| 2024-03-08 | 8,300 | 9,500 | 7,100 | 1,600 | 1,200 | 7,900 |
| 2024-03-01 | 8,300 | 18,800 | 7,100 | 9,100 | 1,200 | 9,700 |
| 2024-02-22 | 8,300 | 15,800 | 7,000 | 9,100 | 1,300 | 6,700 |
| 2024-02-16 | 8,300 | 16,600 | 7,000 | 9,400 | 1,300 | 7,200 |
| 2024-02-09 | 8,500 | 19,000 | 7,000 | 10,200 | 1,500 | 8,800 |
| 2024-02-02 | 8,800 | 18,500 | 7,000 | 10,100 | 1,800 | 8,400 |
| 2024-01-26 | 8,300 | 20,300 | 7,400 | 10,100 | 900 | 10,200 |
| 2024-01-19 | 7,700 | 17,500 | 7,400 | 9,400 | 300 | 8,100 |
| 2024-01-12 | 7,800 | 19,300 | 7,400 | 9,900 | 400 | 9,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 159,947 | 0.48% | ▼ | -7,200 | 2,385 | 2,386 | 2,352 | 2,374 | 49,700 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 167,147 | 0.50% | ▲ | 2,353 | 2,386 | 2,338 | 2,362 | 60,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | 積水樹脂 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 積水樹脂 | 第２四半期(中間期)連結業績予想と実績との差異、及び通期連結業績予想の修正に関するお知らせ |
| 20241029 | 15:00 | 積水樹脂 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240927 | 17:00 | 積水樹脂 | 自己株式の消却予定日の決定に関するお知らせ |
| 20240919 | 15:30 | 積水樹脂 | 自己株式の取得終了に関するお知らせ |
| 20240904 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240829 | 16:30 | 積水樹脂 | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240805 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240729 | 16:00 | 積水樹脂 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 積水樹脂 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240625 | 17:00 | 積水樹脂 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 積水樹脂 | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 配当方針の変更(累進配当の導入)に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 「中期経営計画２０２７」の策定に関するお知らせ |
| 20240426 | 17:00 | 積水樹脂 | 剰余金の配当に関するお知らせ |
| 20240405 | 15:30 | 積水樹脂 | 自己株式の取得終了に関するお知らせ |
| 20240327 | 18:00 | 積水樹脂 | 役員人事に関するお知らせ |
| 20240325 | 17:00 | 積水樹脂 | 譲渡制限付株式付与のための自己株式処分の払込完了に関するお知らせ |
| 20240129 | 16:00 | 積水樹脂 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 16:00 | 積水樹脂 | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4212 | 1 | 積水樹脂株式会社 | 2024-12-21 19:24:26 |
| 4212 | 2 | 個人投資家の皆様へ | 積水樹脂株式会社 | 2024-11-26 19:30:57 |
| 4212 | 2 | 定款・株式取扱規則・株式に関するお手続きのご案内 | 積水樹脂株式会社 | 2024-07-25 13:28:41 |
| 4212 | 2 | 株主総会 | 積水樹脂株式会社 | 2024-07-25 13:28:38 |
| 4212 | 2 | 株主還元（配当・自己株式取得） | 積水樹脂株式会社 | 2024-07-25 13:28:37 |
| 4212 | 2 | 株式基本情報 | 積水樹脂株式会社 | 2024-07-25 13:28:35 |
| 4212 | 2 | 報告書・レポート（アーカイブ） | 積水樹脂株式会社 | 2024-07-25 13:28:34 |
| 4212 | 2 | 株主・投資家等との対話の実施状況 | 積水樹脂株式会社 | 2024-07-25 13:28:33 |
| 4212 | 2 | 決算説明会資料・動画 | 積水樹脂株式会社 | 2024-07-25 13:28:32 |
| 4212 | 2 | 有価証券報告書 | 積水樹脂株式会社 | 2024-07-25 13:28:31 |