| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,562 | 1,562 | 1,541 | 1,551 | 2,400 | -11 | 99% | 99% | 267% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250311 | 1,542 | 1,561 | 1,536 | 1,536 | 9,200 | -15 | 99% | 100% | 383% | ▼▼▼ | 100% | 102% | 103% | 98% | 103% |
| 20250312 | 1,536 | 1,560 | 1,526 | 1,531 | 8,900 | -5 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 102% | 100% | 98% | 102% |
| 20250313 | 1,540 | 1,542 | 1,534 | 1,540 | 700 | 9 | 101% | 100% | 8% | ▲ | 100% | 103% | 100% | 98% | 101% |
| 20250314 | 1,539 | 1,569 | 1,539 | 1,543 | 4,200 | 3 | 100% | 100% | 600% | ▲▲ | 99% | 101% | 97% | 98% | 101% |
| 20250317 | 1,565 | 1,574 | 1,551 | 1,551 | 3,900 | 8 | 101% | 99% | 93% | ▲▲▲ | 99% | 102% | 96% | 99% | 102% |
| 20250318 | 1,575 | 1,575 | 1,567 | 1,567 | 300 | 16 | 101% | 99% | 8% | ▲▲▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250319 | 1,570 | 1,578 | 1,567 | 1,577 | 5,000 | 10 | 101% | 100% | 1667% | ▲▲▲▲▲ | 100% | 101% | 94% | 100% | 104% |
| 20250321 | 1,580 | 1,585 | 1,570 | 1,579 | 5,900 | 2 | 100% | 100% | 118% | ▲▲▲▲▲▲ | 100% | 101% | 94% | 100% | 104% |
| 20250324 | 1,579 | 1,588 | 1,571 | 1,582 | 5,700 | 3 | 100% | 100% | 97% | ▲▲▲▲▲▲▲ | 101% | 97% | 94% | 100% | 104% |
| 20250325 | 1,587 | 1,602 | 1,585 | 1,600 | 5,800 | 18 | 101% | 101% | 102% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 94% | 100% | 105% |
| 20250326 | 1,586 | 1,590 | 1,563 | 1,590 | 5,200 | -10 | 99% | 100% | 90% | ▼ | 100% | 96% | 94% | 99% | 104% |
| 20250327 | 1,582 | 1,597 | 1,578 | 1,587 | 10,100 | -3 | 100% | 100% | 194% | ▼▼ | 102% | 99% | 98% | 99% | 104% |
| 20250328 | 1,520 | 1,564 | 1,506 | 1,546 | 39,900 | -41 | 97% | 102% | 395% | ▼▼▼ | 100% | 97% | 97% | 97% | 102% |
| 20250331 | 1,539 | 1,544 | 1,520 | 1,535 | 9,100 | -11 | 99% | 100% | 23% | ▼▼▼▼ | 99% | 97% | 96% | 96% | 101% |
| 20250401 | 1,535 | 1,535 | 1,522 | 1,522 | 1,000 | -13 | 99% | 99% | 11% | ▼▼▼▼▼ | 99% | 92% | 96% | 95% | 100% |
| 20250402 | 1,527 | 1,527 | 1,510 | 1,511 | 2,800 | -11 | 99% | 99% | 280% | ▼▼▼▼▼▼ | 100% | 98% | 98% | 94% | 100% |
| 20250403 | 1,496 | 1,509 | 1,491 | 1,500 | 7,200 | -11 | 99% | 100% | 257% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20250404 | 1,483 | 1,494 | 1,429 | 1,483 | 21,600 | -17 | 99% | 100% | 300% | ▼▼▼▼▼▼▼▼ | 97% | 100% | 100% | 93% | 100% |
| 20250408 | 1,450 | 1,469 | 1,404 | 1,404 | 6,600 | -79 | 95% | 97% | 31% | ▼▼▼▼▼▼▼▼▼ | 100% | 107% | 105% | 88% | 100% |
| 20250409 | 1,396 | 1,424 | 1,392 | 1,392 | 6,400 | -12 | 99% | 100% | 97% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 103% | 101% | 87% | 100% |
| 20250410 | 1,444 | 1,480 | 1,424 | 1,465 | 7,000 | 73 | 105% | 101% | 109% | ▲ | 100% | 101% | 103% | 92% | 105% |
| 20250411 | 1,450 | 1,450 | 1,423 | 1,448 | 900 | -17 | 99% | 100% | 13% | ▼ | 99% | 101% | 104% | 91% | 104% |
| 20250414 | 1,448 | 1,462 | 1,431 | 1,431 | 17,400 | -17 | 99% | 99% | 1933% | ▼▼ | 104% | 102% | 105% | 89% | 103% |
| 20250415 | 1,433 | 1,509 | 1,433 | 1,488 | 4,100 | 57 | 104% | 104% | 24% | ▲ | 98% | 98% | 101% | 93% | 107% |
| 20250416 | 1,488 | 1,488 | 1,454 | 1,455 | 1,300 | -33 | 98% | 98% | 32% | ▼ | 101% | 100% | 103% | 91% | 105% |
| 20250417 | 1,455 | 1,469 | 1,442 | 1,465 | 6,800 | 10 | 101% | 101% | 523% | ▲ | 101% | 100% | 104% | 92% | 105% |
| 20250418 | 1,447 | 1,477 | 1,447 | 1,466 | 2,900 | 1 | 100% | 101% | 43% | ▲▲ | 99% | 98% | 103% | 92% | 105% |
| 20250421 | 1,473 | 1,477 | 1,450 | 1,455 | 5,300 | -11 | 99% | 99% | 183% | ▼ | 100% | 100% | 104% | 91% | 105% |
| 20250422 | 1,453 | 1,480 | 1,440 | 1,448 | 8,600 | -7 | 100% | 100% | 162% | ▼▼ | 100% | 100% | 104% | 91% | 104% |
| 20250423 | 1,452 | 1,468 | 1,442 | 1,447 | 10,000 | -1 | 100% | 100% | 116% | ▼▼▼ | 100% | 100% | 105% | 91% | 104% |
| 20250424 | 1,441 | 1,448 | 1,441 | 1,448 | 4,900 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 104% | 91% | 104% |
| 20250425 | 1,449 | 1,449 | 1,433 | 1,446 | 14,800 | -2 | 100% | 100% | 302% | ▼ | 100% | 101% | 104% | 94% | 104% |
| 20250428 | 1,446 | 1,448 | 1,436 | 1,444 | 5,400 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 101% | 105% | 94% | 104% |
| 20250430 | 1,450 | 1,455 | 1,442 | 1,448 | 4,500 | 4 | 100% | 100% | 83% | ▲ | 99% | 100% | 106% | 95% | 104% |
| 20250501 | 1,453 | 1,457 | 1,443 | 1,443 | 37,000 | -5 | 100% | 99% | 822% | ▼ | 99% | 102% | 106% | 95% | 104% |
| 20250502 | 1,457 | 1,458 | 1,447 | 1,448 | 5,000 | 5 | 100% | 99% | 14% | ▲ | 100% | 103% | 106% | 97% | 104% |
| 20250507 | 1,456 | 1,479 | 1,456 | 1,458 | 10,700 | 10 | 101% | 100% | 214% | ▲▲ | 100% | 103% | 107% | 98% | 105% |
| 20250508 | 1,459 | 1,462 | 1,449 | 1,454 | 4,600 | -4 | 100% | 100% | 43% | ▼ | 100% | 102% | 107% | 98% | 104% |
| 20250509 | 1,458 | 1,470 | 1,458 | 1,460 | 3,500 | 6 | 100% | 100% | 76% | ▲ | 101% | 101% | 107% | 98% | 105% |
| 20250512 | 1,467 | 1,498 | 1,467 | 1,487 | 7,700 | 27 | 102% | 101% | 220% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250513 | 1,502 | 1,502 | 1,491 | 1,502 | 7,500 | 15 | 101% | 100% | 97% | ▲▲▲ | 99% | 100% | 104% | 100% | 105% |
| 20250514 | 1,508 | 1,530 | 1,479 | 1,492 | 16,600 | -10 | 99% | 99% | 221% | ▼ | 99% | 101% | 106% | 99% | 104% |
| 20250515 | 1,475 | 1,478 | 1,455 | 1,461 | 11,400 | -31 | 98% | 99% | 69% | ▼▼ | 101% | 102% | 107% | 97% | 101% |
| 20250516 | 1,465 | 1,505 | 1,465 | 1,485 | 8,500 | 24 | 102% | 101% | 75% | ▲ | 102% | 101% | 105% | 99% | 103% |
| 20250519 | 1,486 | 1,510 | 1,481 | 1,510 | 4,200 | 25 | 102% | 102% | 49% | ▲▲ | 98% | 99% | 103% | 100% | 105% |
| 20250520 | 1,520 | 1,520 | 1,487 | 1,487 | 3,700 | -23 | 98% | 98% | 88% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20250521 | 1,487 | 1,500 | 1,481 | 1,484 | 7,000 | -3 | 100% | 100% | 189% | ▼▼ | 101% | 102% | 105% | 98% | 103% |
| 20250522 | 1,481 | 1,500 | 1,481 | 1,498 | 3,800 | 14 | 101% | 101% | 54% | ▲ | 99% | 101% | 103% | 99% | 104% |
| 20250523 | 1,505 | 1,509 | 1,471 | 1,488 | 25,500 | -10 | 99% | 99% | 671% | ▼ | 101% | 103% | 0% | 99% | 103% |
| 20250526 | 1,490 | 1,504 | 1,480 | 1,504 | 7,900 | 16 | 101% | 101% | 31% | ▲ | 99% | 102% | 0% | 100% | 104% |
| 20250527 | 1,510 | 1,517 | 1,490 | 1,502 | 28,900 | -2 | 100% | 99% | 366% | ▼ | 100% | 103% | 0% | 99% | 104% |
| 20250528 | 1,508 | 1,508 | 1,492 | 1,504 | 7,700 | 2 | 100% | 100% | 27% | ▲ | 101% | 104% | 0% | 100% | 104% |
| 20250529 | 1,510 | 1,532 | 1,510 | 1,526 | 4,700 | 22 | 101% | 101% | 61% | ▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20250530 | 1,533 | 1,534 | 1,518 | 1,533 | 6,800 | 7 | 100% | 100% | 145% | ▲▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20250602 | 1,521 | 1,538 | 1,520 | 1,538 | 2,800 | 5 | 100% | 101% | 41% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20250603 | 1,536 | 1,555 | 1,535 | 1,549 | 7,400 | 11 | 101% | 101% | 264% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250604 | 1,549 | 1,576 | 1,549 | 1,564 | 8,100 | 15 | 101% | 101% | 109% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250605 | 1,564 | 1,564 | 1,550 | 1,555 | 15,600 | -9 | 99% | 99% | 193% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20250606 | 1,555 | 1,560 | 1,537 | 1,545 | 6,700 | -10 | 99% | 99% | 43% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 103,500 | 0 | 44,800 | 0 | 58,700 |
| 2025-05-23 | 0 | 132,700 | 0 | 74,700 | 0 | 58,000 |
| 2025-05-16 | 0 | 143,000 | 0 | 85,900 | 0 | 57,100 |
| 2025-05-09 | 0 | 139,700 | 0 | 88,200 | 0 | 51,500 |
| 2025-05-02 | 0 | 139,700 | 0 | 88,900 | 0 | 50,800 |
| 2025-04-25 | 0 | 136,600 | 0 | 87,100 | 0 | 49,500 |
| 2025-04-18 | 0 | 147,400 | 0 | 85,700 | 0 | 61,700 |
| 2025-04-11 | 0 | 158,200 | 0 | 86,600 | 0 | 71,600 |
| 2025-04-04 | 0 | 119,500 | 0 | 49,100 | 0 | 70,400 |
| 2025-03-28 | 0 | 115,200 | 0 | 50,400 | 0 | 64,800 |
| 2025-03-21 | 0 | 113,500 | 0 | 49,400 | 0 | 64,100 |
| 2025-03-14 | 0 | 113,800 | 0 | 48,800 | 0 | 65,000 |
| 2025-03-07 | 0 | 111,000 | 0 | 48,800 | 0 | 62,200 |
| 2025-02-28 | 0 | 115,600 | 0 | 54,300 | 0 | 61,300 |
| 2025-02-21 | 0 | 119,900 | 0 | 58,600 | 0 | 61,300 |
| 2025-02-14 | 0 | 114,600 | 0 | 59,300 | 0 | 55,300 |
| 2025-02-07 | 0 | 109,400 | 0 | 58,800 | 0 | 50,600 |
| 2025-01-31 | 0 | 104,700 | 0 | 58,500 | 0 | 46,200 |
| 2025-01-24 | 0 | 101,500 | 0 | 57,900 | 0 | 43,600 |
| 2025-01-17 | 0 | 100,500 | 0 | 58,100 | 0 | 42,400 |
| 2025-01-10 | 0 | 103,300 | 0 | 57,500 | 0 | 45,800 |
| 2024-12-27 | 0 | 103,000 | 0 | 58,900 | 0 | 44,100 |
| 2024-12-20 | 0 | 108,300 | 0 | 65,100 | 0 | 43,200 |
| 2024-12-13 | 0 | 110,900 | 0 | 69,100 | 0 | 41,800 |
| 2024-12-06 | 0 | 145,100 | 0 | 104,100 | 0 | 41,000 |
| 2024-11-29 | 0 | 122,100 | 0 | 88,900 | 0 | 33,200 |
| 2024-11-22 | 0 | 121,500 | 0 | 89,200 | 0 | 32,300 |
| 2024-11-15 | 0 | 122,400 | 0 | 86,800 | 0 | 35,600 |
| 2024-11-08 | 0 | 107,100 | 0 | 74,500 | 0 | 32,600 |
| 2024-11-01 | 0 | 105,300 | 0 | 66,100 | 0 | 39,200 |
| 2024-10-25 | 0 | 107,500 | 0 | 66,400 | 0 | 41,100 |
| 2024-10-18 | 0 | 107,200 | 0 | 67,300 | 0 | 39,900 |
| 2024-10-11 | 0 | 111,600 | 0 | 71,900 | 0 | 39,700 |
| 2024-10-04 | 0 | 106,900 | 0 | 68,100 | 0 | 38,800 |
| 2024-09-27 | 0 | 104,800 | 0 | 66,000 | 0 | 38,800 |
| 2024-09-20 | 0 | 109,800 | 0 | 68,000 | 0 | 41,800 |
| 2024-09-13 | 0 | 114,900 | 0 | 67,100 | 0 | 47,800 |
| 2024-09-06 | 0 | 111,300 | 0 | 66,500 | 0 | 44,800 |
| 2024-08-30 | 0 | 111,700 | 0 | 67,400 | 0 | 44,300 |
| 2024-08-23 | 0 | 114,000 | 0 | 69,700 | 0 | 44,300 |
| 2024-08-16 | 0 | 113,900 | 0 | 69,300 | 0 | 44,600 |
| 2024-08-09 | 0 | 107,900 | 0 | 65,100 | 0 | 42,800 |
| 2024-08-02 | 0 | 105,300 | 0 | 63,400 | 0 | 41,900 |
| 2024-07-26 | 0 | 105,800 | 0 | 63,500 | 0 | 42,300 |
| 2024-07-19 | 0 | 106,300 | 0 | 63,600 | 0 | 42,700 |
| 2024-07-12 | 0 | 69,600 | 0 | 26,700 | 0 | 42,900 |
| 2024-07-05 | 0 | 70,600 | 0 | 27,500 | 0 | 43,100 |
| 2024-06-28 | 0 | 72,400 | 0 | 26,600 | 0 | 45,800 |
| 2024-06-21 | 0 | 67,000 | 0 | 21,200 | 0 | 45,800 |
| 2024-06-14 | 0 | 67,400 | 0 | 20,500 | 0 | 46,900 |
| 2024-06-07 | 0 | 67,300 | 0 | 20,400 | 0 | 46,900 |
| 2024-05-31 | 0 | 65,100 | 0 | 20,900 | 0 | 44,200 |
| 2024-05-24 | 0 | 68,400 | 0 | 20,800 | 0 | 47,600 |
| 2024-05-17 | 0 | 68,800 | 0 | 20,600 | 0 | 48,200 |
| 2024-05-10 | 0 | 49,900 | 0 | 21,900 | 0 | 28,000 |
| 2024-05-02 | 0 | 51,100 | 0 | 22,100 | 0 | 29,000 |
| 2024-04-26 | 0 | 50,200 | 0 | 21,300 | 0 | 28,900 |
| 2024-04-19 | 0 | 50,000 | 0 | 20,800 | 0 | 29,200 |
| 2024-04-12 | 0 | 46,900 | 0 | 20,500 | 0 | 26,400 |
| 2024-04-05 | 0 | 39,100 | 0 | 14,300 | 0 | 24,800 |
| 2024-03-29 | 0 | 34,500 | 0 | 9,100 | 0 | 25,400 |
| 2024-03-22 | 0 | 42,100 | 0 | 10,400 | 0 | 31,700 |
| 2024-03-15 | 0 | 45,600 | 0 | 18,900 | 0 | 26,700 |
| 2024-03-08 | 0 | 56,800 | 0 | 19,300 | 0 | 37,500 |
| 2024-03-01 | 0 | 57,000 | 0 | 19,800 | 0 | 37,200 |
| 2024-02-22 | 0 | 62,700 | 0 | 23,600 | 0 | 39,100 |
| 2024-02-16 | 0 | 63,800 | 0 | 23,300 | 0 | 40,500 |
| 2024-02-09 | 0 | 62,000 | 0 | 22,000 | 0 | 40,000 |
| 2024-02-02 | 0 | 44,800 | 0 | 23,600 | 0 | 21,200 |
| 2024-01-26 | 0 | 57,400 | 0 | 24,900 | 0 | 32,500 |
| 2024-01-19 | 0 | 46,300 | 0 | 25,100 | 0 | 21,200 |
| 2024-01-12 | 0 | 48,300 | 0 | 27,700 | 0 | 20,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 14:00 | ロンシール工 | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250514 | 14:00 | ロンシール工 | 通期業績予想と実績値との差異に関するお知らせ |
| 20250514 | 14:00 | ロンシール工 | 定款の一部変更に関するお知らせ |
| 20250514 | 14:00 | ロンシール工 | 支配株主等に関する事項について |
| 20250207 | 14:00 | ロンシール工 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 14:00 | ロンシール工 | 本社移転に伴う特別損失の計上ならびに2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20241220 | 17:00 | ロンシール工 | 役員の異動に関するお知らせ |
| 20241107 | 14:00 | ロンシール工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | ロンシール工 | 役員の異動に関するお知らせ |
| 20241007 | 14:00 | ロンシール工 | 本社移転に関するお知らせ |
| 20240805 | 14:00 | ロンシール工 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240805 | 14:00 | ロンシール工 | 2025年3月期第2四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240514 | 14:00 | ロンシール工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | ロンシール工 | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 14:00 | ロンシール工 | 支配株主等に関する事項について |
| 20240206 | 14:00 | ロンシール工 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 14:00 | ロンシール工 | 2024年３月期通期連結業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4224 | 1 | ロンシール工業株式会社 | ロンシールは床材、シート防水を主とした塩ビシートメーカーです。 | 2025-06-08 03:26:13 |
| 4224 | 2 | IR情報 | ロンシール工業 | 2024-06-14 12:28:46 |
| 4224 | 2 | その他開示資料 | ロンシール工業 | 2024-06-14 11:26:00 |
| 4224 | 2 | 有価証券報告書 | ロンシール工業 | 2024-06-14 11:25:59 |
| 4224 | 2 | 事業報告書 | ロンシール工業 | 2024-06-14 11:25:58 |
| 4224 | 2 | 株主総会 | ロンシール工業 | 2024-06-14 11:25:57 |
| 4224 | 2 | ディスクロージャーポリシー｜IR情報｜ロンシール工業 | 2024-06-14 11:25:56 |
| 4224 | 2 | IRカレンダー | ロンシール工業 | 2024-06-14 11:25:54 |
| 4224 | 2 | 定款 | ロンシール工業 | 2024-06-14 11:25:53 |
| 4224 | 2 | 株主メモ｜IR情報｜ロンシール工業 | 2024-06-14 11:25:52 |