| 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 | 442 | 443 | 434 | 439 | 157,000 | -7 | 98% | 99% | 217% | ▼▼ | 100% | 102% | 95% | 94% | 100% |
| 20240726 | 442 | 444 | 439 | 440 | 58,500 | 1 | 100% | 100% | 37% | ▲ | 101% | 96% | 96% | 94% | 100% |
| 20240729 | 446 | 451 | 443 | 449 | 47,200 | 9 | 102% | 101% | 81% | ▲▲ | 100% | 92% | 98% | 96% | 102% |
| 20240730 | 444 | 446 | 439 | 442 | 50,900 | -7 | 98% | 100% | 108% | ▼ | 102% | 90% | 98% | 95% | 101% |
| 20240731 | 442 | 452 | 439 | 452 | 63,400 | 10 | 102% | 102% | 125% | ▲ | 97% | 90% | 98% | 97% | 103% |
| 20240801 | 441 | 442 | 426 | 429 | 192,300 | -23 | 95% | 97% | 303% | ▼ | 97% | 95% | 103% | 92% | 100% |
| 20240802 | 420 | 422 | 408 | 408 | 165,700 | -21 | 95% | 97% | 86% | ▼▼ | 93% | 101% | 110% | 88% | 100% |
| 20240805 | 396 | 396 | 361 | 367 | 298,700 | -41 | 90% | 93% | 180% | ▼▼▼ | 103% | 105% | 113% | 79% | 100% |
| 20240806 | 385 | 406 | 385 | 396 | 153,900 | 29 | 108% | 103% | 52% | ▲ | 102% | 105% | 111% | 86% | 108% |
| 20240807 | 392 | 408 | 390 | 398 | 178,000 | 2 | 101% | 102% | 116% | ▲▲ | 100% | 106% | 111% | 86% | 108% |
| 20240808 | 390 | 402 | 390 | 391 | 116,600 | -7 | 98% | 100% | 66% | ▼ | 100% | 103% | 108% | 85% | 107% |
| 20240809 | 402 | 405 | 395 | 401 | 123,300 | 10 | 103% | 100% | 106% | ▲ | 100% | 103% | 107% | 87% | 109% |
| 20240813 | 404 | 406 | 401 | 405 | 38,600 | 4 | 101% | 100% | 31% | ▲▲ | 102% | 103% | 105% | 88% | 110% |
| 20240814 | 405 | 412 | 404 | 412 | 40,200 | 7 | 102% | 102% | 104% | ▲▲▲ | 99% | 100% | 102% | 89% | 112% |
| 20240815 | 416 | 418 | 410 | 410 | 79,800 | -2 | 100% | 99% | 199% | ▼ | 99% | 100% | 100% | 89% | 112% |
| 20240816 | 420 | 420 | 413 | 416 | 85,000 | 6 | 101% | 99% | 107% | ▲ | 100% | 103% | 103% | 92% | 113% |
| 20240819 | 410 | 416 | 410 | 410 | 38,900 | -6 | 99% | 100% | 46% | ▼ | 101% | 103% | 102% | 91% | 112% |
| 20240820 | 413 | 417 | 413 | 417 | 58,400 | 7 | 102% | 101% | 150% | ▲ | 100% | 105% | 99% | 92% | 114% |
| 20240821 | 413 | 415 | 412 | 414 | 28,000 | -3 | 99% | 100% | 48% | ▼ | 101% | 105% | 98% | 92% | 113% |
| 20240822 | 415 | 419 | 414 | 419 | 41,800 | 5 | 101% | 101% | 149% | ▲ | 101% | 102% | 97% | 93% | 114% |
| 20240823 | 419 | 422 | 417 | 422 | 53,300 | 3 | 101% | 101% | 128% | ▲▲ | 101% | 100% | 95% | 93% | 115% |
| 20240826 | 424 | 427 | 421 | 427 | 66,200 | 5 | 101% | 101% | 124% | ▲▲▲ | 102% | 99% | 94% | 94% | 116% |
| 20240827 | 426 | 434 | 426 | 434 | 59,700 | 7 | 102% | 102% | 90% | ▲▲▲▲ | 100% | 99% | 96% | 96% | 118% |
| 20240828 | 427 | 430 | 424 | 427 | 43,200 | -7 | 98% | 100% | 72% | ▼ | 99% | 99% | 96% | 94% | 116% |
| 20240829 | 426 | 426 | 422 | 423 | 66,500 | -4 | 99% | 99% | 154% | ▼▼ | 100% | 96% | 97% | 97% | 115% |
| 20240830 | 422 | 424 | 420 | 421 | 49,400 | -2 | 100% | 100% | 74% | ▼▼▼ | 99% | 96% | 97% | 97% | 115% |
| 20240902 | 422 | 423 | 419 | 419 | 67,100 | -2 | 100% | 99% | 136% | ▼▼▼▼ | 101% | 97% | 98% | 97% | 114% |
| 20240903 | 418 | 423 | 418 | 422 | 35,300 | 3 | 101% | 101% | 53% | ▲ | 98% | 97% | 99% | 97% | 108% |
| 20240904 | 414 | 414 | 405 | 406 | 114,900 | -16 | 96% | 98% | 325% | ▼ | 100% | 99% | 101% | 94% | 104% |
| 20240905 | 406 | 411 | 403 | 407 | 59,800 | 1 | 100% | 100% | 52% | ▲ | 99% | 98% | 100% | 94% | 104% |
| 20240906 | 410 | 410 | 403 | 406 | 62,800 | -1 | 100% | 99% | 105% | ▼ | 101% | 101% | 103% | 94% | 101% |
| 20240909 | 398 | 404 | 395 | 403 | 51,100 | -3 | 99% | 101% | 81% | ▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20240910 | 403 | 405 | 398 | 401 | 45,900 | -2 | 100% | 100% | 90% | ▼▼▼ | 98% | 100% | 102% | 92% | 100% |
| 20240911 | 398 | 398 | 388 | 390 | 99,700 | -11 | 97% | 98% | 217% | ▼▼▼▼ | 99% | 99% | 99% | 90% | 100% |
| 20240912 | 404 | 404 | 393 | 400 | 89,700 | 10 | 103% | 99% | 90% | ▲ | 100% | 100% | 100% | 92% | 103% |
| 20240913 | 400 | 402 | 396 | 398 | 66,200 | -2 | 100% | 100% | 74% | ▼ | 100% | 101% | 101% | 92% | 102% |
| 20240917 | 398 | 401 | 391 | 399 | 55,100 | 1 | 100% | 100% | 83% | ▲ | 99% | 100% | 100% | 92% | 102% |
| 20240918 | 400 | 401 | 390 | 396 | 88,000 | -3 | 99% | 99% | 160% | ▼ | 100% | 103% | 101% | 91% | 102% |
| 20240919 | 398 | 401 | 396 | 399 | 73,200 | 3 | 101% | 100% | 83% | ▲ | 100% | 102% | 100% | 92% | 102% |
| 20240920 | 400 | 405 | 386 | 400 | 159,000 | 1 | 100% | 100% | 217% | ▲▲ | 100% | 101% | 99% | 92% | 103% |
| 20240924 | 401 | 401 | 397 | 400 | 71,400 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 99% | 92% | 103% |
| 20240925 | 402 | 404 | 396 | 401 | 109,500 | 1 | 100% | 100% | 153% | ▲ | 101% | 98% | 99% | 92% | 103% |
| 20240926 | 404 | 409 | 401 | 409 | 88,800 | 8 | 102% | 101% | 81% | ▲▲ | 99% | 97% | 98% | 96% | 105% |
| 20240927 | 407 | 407 | 399 | 404 | 63,800 | -5 | 99% | 99% | 72% | ▼ | 100% | 102% | 101% | 96% | 104% |
| 20240930 | 392 | 395 | 387 | 392 | 123,000 | -12 | 97% | 100% | 193% | ▼▼ | 101% | 102% | 101% | 93% | 101% |
| 20241001 | 393 | 397 | 393 | 396 | 36,900 | 4 | 101% | 101% | 30% | ▲ | 100% | 102% | 101% | 94% | 102% |
| 20241002 | 393 | 396 | 391 | 392 | 67,000 | -4 | 99% | 100% | 182% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241003 | 396 | 400 | 396 | 396 | 55,900 | 4 | 101% | 100% | 83% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241004 | 396 | 401 | 396 | 401 | 39,500 | 5 | 101% | 101% | 71% | ▲▲ | 99% | 98% | 96% | 98% | 103% |
| 20241007 | 405 | 406 | 401 | 401 | 62,900 | 0 | 100% | 99% | 159% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241008 | 400 | 400 | 393 | 394 | 53,400 | -7 | 98% | 99% | 85% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241009 | 399 | 399 | 393 | 397 | 46,300 | 3 | 101% | 99% | 87% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241010 | 399 | 399 | 394 | 398 | 58,200 | 1 | 100% | 100% | 126% | ▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241011 | 397 | 400 | 396 | 396 | 48,100 | -2 | 99% | 100% | 83% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 399 | 399 | 395 | 397 | 47,400 | 1 | 100% | 99% | 99% | ▲ | 101% | 100% | 0% | 97% | 101% |
| 20241016 | 395 | 402 | 394 | 397 | 51,900 | 0 | 100% | 101% | 109% | -- | 100% | 98% | 0% | 97% | 101% |
| 20241017 | 395 | 397 | 393 | 394 | 40,500 | -3 | 99% | 100% | 78% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 394 | 395 | 392 | 395 | 67,600 | 1 | 100% | 100% | 167% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 396 | 396 | 393 | 395 | 22,400 | 0 | 100% | 100% | 33% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 393 | 394 | 389 | 389 | 86,700 | -6 | 98% | 99% | 387% | ▼ | % | % | % | 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 | 700 | 285,900 | 0 | 115,800 | 700 | 170,100 |
| 2024-10-11 | 4,800 | 293,600 | 0 | 112,200 | 4,800 | 181,400 |
| 2024-10-04 | 2,800 | 260,900 | 0 | 111,100 | 2,800 | 149,800 |
| 2024-09-27 | 1,900 | 272,800 | 0 | 111,300 | 1,900 | 161,500 |
| 2024-09-20 | 700 | 288,300 | 0 | 114,800 | 700 | 173,500 |
| 2024-09-13 | 800 | 302,500 | 0 | 109,800 | 800 | 192,700 |
| 2024-09-06 | 600 | 288,500 | 0 | 103,100 | 600 | 185,400 |
| 2024-08-30 | 1,700 | 259,500 | 0 | 109,800 | 1,700 | 149,700 |
| 2024-08-23 | 4,200 | 245,800 | 0 | 111,600 | 4,200 | 134,200 |
| 2024-08-16 | 200 | 254,100 | 0 | 117,300 | 200 | 136,800 |
| 2024-08-09 | 0 | 260,600 | 0 | 115,400 | 0 | 145,200 |
| 2024-08-02 | 2,300 | 300,000 | 0 | 130,500 | 2,300 | 169,500 |
| 2024-07-26 | 3,500 | 277,600 | 0 | 131,100 | 3,500 | 146,500 |
| 2024-07-19 | 1,400 | 262,900 | 100 | 137,200 | 1,300 | 125,700 |
| 2024-07-12 | 2,100 | 264,100 | 100 | 143,500 | 2,000 | 120,600 |
| 2024-07-05 | 7,800 | 275,800 | 100 | 141,300 | 7,700 | 134,500 |
| 2024-06-28 | 11,600 | 285,000 | 100 | 134,200 | 11,500 | 150,800 |
| 2024-06-21 | 1,700 | 343,900 | 200 | 144,700 | 1,500 | 199,200 |
| 2024-06-14 | 2,500 | 333,800 | 200 | 147,400 | 2,300 | 186,400 |
| 2024-06-07 | 3,700 | 341,100 | 200 | 148,600 | 3,500 | 192,500 |
| 2024-05-31 | 4,600 | 334,100 | 200 | 144,700 | 4,400 | 189,400 |
| 2024-05-24 | 3,500 | 342,900 | 200 | 145,600 | 3,300 | 197,300 |
| 2024-05-17 | 3,400 | 310,200 | 200 | 143,900 | 3,200 | 166,300 |
| 2024-05-10 | 5,400 | 337,800 | 200 | 140,400 | 5,200 | 197,400 |
| 2024-05-02 | 5,000 | 318,500 | 100 | 155,500 | 4,900 | 163,000 |
| 2024-04-26 | 5,700 | 254,300 | 100 | 152,500 | 5,600 | 101,800 |
| 2024-04-19 | 4,300 | 251,900 | 100 | 152,200 | 4,200 | 99,700 |
| 2024-04-12 | 5,700 | 215,900 | 200 | 130,800 | 5,500 | 85,100 |
| 2024-04-05 | 9,200 | 223,900 | 200 | 137,400 | 9,000 | 86,500 |
| 2024-03-29 | 6,300 | 219,500 | 200 | 118,900 | 6,100 | 100,600 |
| 2024-03-22 | 5,500 | 221,000 | 200 | 123,300 | 5,300 | 97,700 |
| 2024-03-15 | 9,700 | 212,800 | 100 | 123,600 | 9,600 | 89,200 |
| 2024-03-08 | 5,400 | 228,400 | 100 | 125,100 | 5,300 | 103,300 |
| 2024-03-01 | 7,100 | 225,000 | 100 | 117,400 | 7,000 | 107,600 |
| 2024-02-22 | 8,500 | 288,400 | 100 | 139,800 | 8,400 | 148,600 |
| 2024-02-16 | 7,100 | 304,500 | 100 | 144,400 | 7,000 | 160,100 |
| 2024-02-09 | 7,700 | 292,400 | 100 | 146,500 | 7,600 | 145,900 |
| 2024-02-02 | 10,400 | 264,500 | 100 | 128,600 | 10,300 | 135,900 |
| 2024-01-26 | 18,700 | 174,400 | 500 | 109,300 | 18,200 | 65,100 |
| 2024-01-19 | 9,000 | 168,100 | 400 | 104,500 | 8,600 | 63,600 |
| 2024-01-12 | 9,000 | 158,700 | 500 | 96,900 | 8,500 | 61,800 |
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 | 積水化成 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 積水化成 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240719 | 15:30 | 積水化成 | 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 |
| 20240621 | 14:15 | 積水化成 | 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 |
| 20240618 | 12:25 | 積水化成 | 社外監査役辞任のお知らせ及び第80回定時株主総会付議議案の一部撤回に関するお知らせ |
| 20240531 | 16:45 | 積水化成 | 支配株主等に関する事項について |
| 20240430 | 15:00 | 積水化成 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 積水化成 | 剰余金の配当（増額）に関するお知らせ |
| 20240430 | 10:20 | 積水化成 | 営業外収益（為替差益）の計上並びに連結業績予想の修正に関するお知らせ |
| 20240423 | 16:00 | 積水化成 | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3F8 | 350 | 2024-07-29 10:24 | 積水化成品工業株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4228 | 1 | 積水化成品 | 2024-10-23 09:28:04 |
| 4228 | 2 | 2024-07-31 20:29:59 | |
| 4228 | 2 | 2024-07-31 20:29:58 | |
| 4228 | 2 | 2024-07-19 16:29:59 | |
| 4228 | 2 | 2024-07-09 00:30:02 | |
| 4228 | 2 | 2024-06-28 20:29:54 | |
| 4228 | 2 | 2024-06-25 00:29:09 | |
| 4228 | 2 | 2024-06-24 12:32:18 | |
| 4228 | 2 | 2024-06-22 02:28:17 | |
| 4228 | 2 | 2024-06-22 02:28:15 |