| 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 | 2,858 | 2,858 | 2,780 | 2,830 | 10,200 | 1 | 100% | 99% | 72% | ▲ | 99% | 102% | 109% | 99% | 106% |
| 20250311 | 2,831 | 2,831 | 2,789 | 2,816 | 8,400 | -14 | 100% | 99% | 82% | ▼ | 100% | 103% | 109% | 99% | 105% |
| 20250312 | 2,827 | 2,827 | 2,796 | 2,821 | 5,700 | 5 | 100% | 100% | 68% | ▲ | 100% | 104% | 107% | 99% | 105% |
| 20250313 | 2,809 | 2,821 | 2,791 | 2,810 | 23,300 | -11 | 100% | 100% | 409% | ▼ | 101% | 104% | 106% | 99% | 105% |
| 20250314 | 2,821 | 2,864 | 2,821 | 2,861 | 10,800 | 51 | 102% | 101% | 46% | ▲ | 101% | 105% | 105% | 100% | 107% |
| 20250317 | 2,864 | 2,889 | 2,851 | 2,887 | 9,500 | 26 | 101% | 101% | 88% | ▲▲ | 100% | 105% | 103% | 100% | 108% |
| 20250318 | 2,898 | 2,901 | 2,863 | 2,898 | 7,500 | 11 | 100% | 100% | 79% | ▲▲▲ | 102% | 107% | 103% | 100% | 108% |
| 20250319 | 2,869 | 2,929 | 2,861 | 2,928 | 10,100 | 30 | 101% | 102% | 135% | ▲▲▲▲ | 100% | 105% | 105% | 100% | 109% |
| 20250321 | 2,938 | 2,950 | 2,904 | 2,936 | 7,300 | 8 | 100% | 100% | 72% | ▲▲▲▲▲ | 102% | 104% | 104% | 100% | 110% |
| 20250324 | 2,953 | 3,015 | 2,953 | 3,005 | 15,600 | 69 | 102% | 102% | 214% | ▲▲▲▲▲▲ | 101% | 100% | 103% | 100% | 112% |
| 20250325 | 3,025 | 3,095 | 3,005 | 3,050 | 13,500 | 45 | 101% | 101% | 87% | ▲▲▲▲▲▲▲ | 100% | 98% | 104% | 100% | 114% |
| 20250326 | 3,055 | 3,075 | 3,020 | 3,065 | 15,300 | 15 | 100% | 100% | 113% | ▲▲▲▲▲▲▲▲ | 101% | 98% | 105% | 100% | 114% |
| 20250327 | 3,045 | 3,080 | 3,015 | 3,080 | 15,400 | 15 | 100% | 101% | 101% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 106% | 100% | 115% |
| 20250328 | 3,030 | 3,055 | 2,990 | 3,015 | 25,900 | -65 | 98% | 100% | 168% | ▼ | 100% | 98% | 107% | 98% | 113% |
| 20250331 | 2,990 | 3,030 | 2,940 | 2,984 | 28,200 | -31 | 99% | 100% | 109% | ▼▼ | 99% | 93% | 106% | 97% | 109% |
| 20250401 | 3,015 | 3,035 | 2,978 | 2,990 | 13,600 | 6 | 100% | 99% | 48% | ▲ | 101% | 94% | 108% | 97% | 109% |
| 20250402 | 2,978 | 3,020 | 2,940 | 2,995 | 12,900 | 5 | 100% | 101% | 95% | ▲▲ | 101% | 99% | 110% | 97% | 107% |
| 20250403 | 2,909 | 2,955 | 2,852 | 2,945 | 26,500 | -50 | 98% | 101% | 205% | ▼ | 98% | 102% | 113% | 96% | 105% |
| 20250404 | 2,850 | 2,860 | 2,749 | 2,785 | 33,200 | -160 | 95% | 98% | 125% | ▼▼ | 104% | 109% | 120% | 90% | 100% |
| 20250408 | 2,673 | 2,800 | 2,673 | 2,790 | 21,800 | 5 | 100% | 104% | 66% | ▲ | 101% | 108% | 119% | 91% | 100% |
| 20250409 | 2,703 | 2,837 | 2,680 | 2,737 | 15,600 | -53 | 98% | 101% | 72% | ▼ | 102% | 103% | 113% | 89% | 100% |
| 20250410 | 2,829 | 2,899 | 2,829 | 2,882 | 12,100 | 145 | 105% | 102% | 78% | ▲ | 102% | 104% | 112% | 94% | 105% |
| 20250411 | 2,855 | 2,946 | 2,794 | 2,902 | 15,100 | 20 | 101% | 102% | 125% | ▲▲ | 99% | 104% | 109% | 94% | 106% |
| 20250414 | 2,949 | 2,956 | 2,899 | 2,906 | 9,400 | 4 | 100% | 99% | 62% | ▲▲▲ | 100% | 106% | 122% | 94% | 106% |
| 20250415 | 2,910 | 2,949 | 2,898 | 2,923 | 9,300 | 17 | 101% | 100% | 99% | ▲▲▲▲ | 100% | 107% | 122% | 95% | 107% |
| 20250416 | 2,925 | 2,954 | 2,917 | 2,925 | 5,700 | 2 | 100% | 100% | 61% | ▲▲▲▲▲ | 101% | 109% | 122% | 95% | 107% |
| 20250417 | 2,925 | 2,998 | 2,925 | 2,961 | 11,500 | 36 | 101% | 101% | 202% | ▲▲▲▲▲▲ | 103% | 107% | 119% | 96% | 108% |
| 20250418 | 2,984 | 3,085 | 2,971 | 3,075 | 14,500 | 114 | 104% | 103% | 126% | ▲▲▲▲▲▲▲ | 100% | 104% | 116% | 100% | 112% |
| 20250421 | 3,075 | 3,135 | 3,075 | 3,075 | 7,700 | 0 | 100% | 100% | 53% | -- | 100% | 103% | 114% | 100% | 112% |
| 20250422 | 3,125 | 3,165 | 3,080 | 3,125 | 12,200 | 50 | 102% | 100% | 158% | ▲ | 101% | 99% | 113% | 100% | 114% |
| 20250423 | 3,155 | 3,220 | 3,135 | 3,185 | 25,800 | 60 | 102% | 101% | 211% | ▲▲ | 100% | 98% | 112% | 100% | 116% |
| 20250424 | 3,185 | 3,210 | 3,155 | 3,195 | 15,200 | 10 | 100% | 100% | 59% | ▲▲▲ | 100% | 95% | 110% | 100% | 117% |
| 20250425 | 3,225 | 3,240 | 3,200 | 3,210 | 9,000 | 15 | 100% | 100% | 59% | ▲▲▲▲ | 96% | 95% | 97% | 100% | 117% |
| 20250428 | 3,210 | 3,245 | 3,090 | 3,090 | 14,000 | -120 | 96% | 96% | 156% | ▼ | 101% | 102% | 99% | 96% | 113% |
| 20250430 | 3,090 | 3,170 | 3,090 | 3,125 | 10,700 | 35 | 101% | 101% | 76% | ▲ | 99% | 103% | 96% | 97% | 114% |
| 20250501 | 3,105 | 3,120 | 3,055 | 3,065 | 19,100 | -60 | 98% | 99% | 179% | ▼ | 100% | 104% | 97% | 95% | 112% |
| 20250502 | 3,065 | 3,090 | 3,020 | 3,060 | 6,600 | -5 | 100% | 100% | 35% | ▼▼ | 99% | 105% | 97% | 95% | 112% |
| 20250507 | 3,070 | 3,080 | 3,040 | 3,050 | 5,600 | -10 | 100% | 99% | 85% | ▼▼▼ | 103% | 117% | 98% | 95% | 111% |
| 20250508 | 3,050 | 3,155 | 3,020 | 3,155 | 18,800 | 105 | 103% | 103% | 336% | ▲ | 101% | 113% | 94% | 98% | 115% |
| 20250509 | 3,150 | 3,225 | 3,135 | 3,195 | 10,000 | 40 | 101% | 101% | 53% | ▲▲ | 99% | 96% | 92% | 100% | 117% |
| 20250512 | 3,230 | 3,260 | 3,195 | 3,200 | 6,000 | 5 | 100% | 99% | 60% | ▲▲▲ | 99% | 95% | 91% | 100% | 111% |
| 20250513 | 3,245 | 3,255 | 3,195 | 3,220 | 4,900 | 20 | 101% | 99% | 82% | ▲▲▲▲ | 111% | 92% | 92% | 100% | 111% |
| 20250514 | 3,205 | 3,555 | 3,140 | 3,555 | 79,000 | 335 | 110% | 111% | 1612% | ▲▲▲▲▲ | 89% | 84% | 84% | 100% | 122% |
| 20250515 | 3,495 | 3,555 | 2,986 | 3,100 | 92,400 | -455 | 87% | 89% | 117% | ▼ | 100% | 95% | 95% | 87% | 106% |
| 20250516 | 3,085 | 3,110 | 3,005 | 3,070 | 19,800 | -30 | 99% | 100% | 21% | ▼▼ | 99% | 97% | 97% | 86% | 105% |
| 20250519 | 3,000 | 3,010 | 2,942 | 2,963 | 13,900 | -107 | 97% | 99% | 70% | ▼▼▼ | 98% | 100% | 98% | 83% | 100% |
| 20250520 | 2,965 | 2,986 | 2,883 | 2,894 | 15,200 | -69 | 98% | 98% | 109% | ▼▼▼▼ | 101% | 103% | 100% | 81% | 100% |
| 20250521 | 2,891 | 2,934 | 2,890 | 2,920 | 6,500 | 26 | 101% | 101% | 43% | ▲ | 101% | 102% | 99% | 82% | 101% |
| 20250522 | 2,895 | 2,930 | 2,885 | 2,914 | 8,300 | -6 | 100% | 101% | 128% | ▼ | 99% | 100% | 97% | 82% | 101% |
| 20250523 | 2,938 | 2,950 | 2,905 | 2,920 | 7,700 | 6 | 100% | 99% | 93% | ▲ | 102% | 101% | 0% | 82% | 101% |
| 20250526 | 2,926 | 2,976 | 2,926 | 2,975 | 8,400 | 55 | 102% | 102% | 109% | ▲▲ | 100% | 99% | 0% | 84% | 103% |
| 20250527 | 2,976 | 2,985 | 2,937 | 2,967 | 7,700 | -8 | 100% | 100% | 92% | ▼ | 98% | 98% | 0% | 83% | 103% |
| 20250528 | 2,970 | 2,970 | 2,911 | 2,924 | 8,300 | -43 | 99% | 98% | 108% | ▼▼ | 99% | 98% | 0% | 82% | 101% |
| 20250529 | 2,950 | 2,962 | 2,911 | 2,930 | 7,500 | 6 | 100% | 99% | 90% | ▲ | 101% | 99% | 0% | 82% | 101% |
| 20250530 | 2,912 | 2,953 | 2,892 | 2,946 | 13,600 | 16 | 101% | 101% | 181% | ▲▲ | 99% | 98% | 0% | 83% | 102% |
| 20250602 | 2,930 | 2,951 | 2,898 | 2,898 | 5,700 | -48 | 98% | 99% | 42% | ▼ | 98% | 98% | 0% | 82% | 100% |
| 20250603 | 2,897 | 2,900 | 2,840 | 2,844 | 12,600 | -54 | 98% | 98% | 221% | ▼▼ | 102% | 0% | 0% | 80% | 100% |
| 20250604 | 2,846 | 2,895 | 2,846 | 2,895 | 8,100 | 51 | 102% | 102% | 64% | ▲ | 99% | 0% | 0% | 81% | 102% |
| 20250605 | 2,890 | 2,893 | 2,865 | 2,872 | 5,100 | -23 | 99% | 99% | 63% | ▼ | 99% | 0% | 0% | 81% | 101% |
| 20250606 | 2,878 | 2,878 | 2,840 | 2,842 | 4,400 | -30 | 99% | 99% | 86% | ▼▼ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,900 | 29,700 | 0 | 17,100 | 1,900 | 12,600 |
| 2025-05-23 | 1,800 | 28,900 | 100 | 16,400 | 1,700 | 12,500 |
| 2025-05-16 | 2,300 | 25,400 | 100 | 15,100 | 2,200 | 10,300 |
| 2025-05-09 | 2,000 | 17,300 | 100 | 8,100 | 1,900 | 9,200 |
| 2025-05-02 | 1,500 | 12,200 | 100 | 3,100 | 1,400 | 9,100 |
| 2025-04-25 | 1,900 | 12,400 | 200 | 3,100 | 1,700 | 9,300 |
| 2025-04-18 | 1,400 | 13,100 | 100 | 3,600 | 1,300 | 9,500 |
| 2025-04-11 | 1,300 | 18,200 | 0 | 3,800 | 1,300 | 14,400 |
| 2025-04-04 | 2,200 | 21,400 | 0 | 4,800 | 2,200 | 16,600 |
| 2025-03-28 | 4,700 | 25,300 | 200 | 6,800 | 4,500 | 18,500 |
| 2025-03-21 | 2,400 | 25,000 | 200 | 7,200 | 2,200 | 17,800 |
| 2025-03-14 | 2,600 | 26,800 | 200 | 7,400 | 2,400 | 19,400 |
| 2025-03-07 | 3,000 | 38,800 | 0 | 20,500 | 3,000 | 18,300 |
| 2025-02-28 | 600 | 51,600 | 0 | 19,000 | 600 | 32,600 |
| 2025-02-21 | 600 | 52,000 | 0 | 19,700 | 600 | 32,300 |
| 2025-02-14 | 2,200 | 55,700 | 0 | 23,600 | 2,200 | 32,100 |
| 2025-02-07 | 600 | 59,300 | 0 | 25,000 | 600 | 34,300 |
| 2025-01-31 | 800 | 60,100 | 0 | 25,400 | 800 | 34,700 |
| 2025-01-24 | 500 | 59,800 | 0 | 26,600 | 500 | 33,200 |
| 2025-01-17 | 400 | 63,300 | 0 | 26,700 | 400 | 36,600 |
| 2025-01-10 | 400 | 60,900 | 0 | 27,000 | 400 | 33,900 |
| 2024-12-27 | 200 | 46,900 | 0 | 14,600 | 200 | 32,300 |
| 2024-12-20 | 100 | 52,400 | 0 | 14,400 | 100 | 38,000 |
| 2024-12-13 | 600 | 49,600 | 0 | 14,200 | 600 | 35,400 |
| 2024-12-06 | 600 | 48,000 | 0 | 14,400 | 600 | 33,600 |
| 2024-11-29 | 100 | 48,400 | 0 | 14,000 | 100 | 34,400 |
| 2024-11-22 | 300 | 35,400 | 0 | 8,000 | 300 | 27,400 |
| 2024-11-15 | 500 | 37,500 | 0 | 8,600 | 500 | 28,900 |
| 2024-11-08 | 600 | 35,100 | 0 | 9,600 | 600 | 25,500 |
| 2024-11-01 | 900 | 36,900 | 0 | 9,800 | 900 | 27,100 |
| 2024-10-25 | 500 | 40,600 | 0 | 8,600 | 500 | 32,000 |
| 2024-10-18 | 1,000 | 36,800 | 0 | 8,500 | 1,000 | 28,300 |
| 2024-10-11 | 1,000 | 36,100 | 0 | 8,800 | 1,000 | 27,300 |
| 2024-10-04 | 1,600 | 33,600 | 0 | 8,400 | 1,600 | 25,200 |
| 2024-09-27 | 1,000 | 34,700 | 0 | 8,900 | 1,000 | 25,800 |
| 2024-09-20 | 1,600 | 37,400 | 0 | 8,800 | 1,600 | 28,600 |
| 2024-09-13 | 900 | 38,200 | 0 | 8,600 | 900 | 29,600 |
| 2024-09-06 | 800 | 36,300 | 0 | 8,300 | 800 | 28,000 |
| 2024-08-30 | 500 | 29,000 | 0 | 8,300 | 500 | 20,700 |
| 2024-08-23 | 400 | 38,200 | 0 | 16,300 | 400 | 21,900 |
| 2024-08-16 | 700 | 46,500 | 0 | 19,700 | 700 | 26,800 |
| 2024-08-09 | 400 | 47,900 | 0 | 19,200 | 400 | 28,700 |
| 2024-08-02 | 500 | 58,700 | 0 | 23,300 | 500 | 35,400 |
| 2024-07-26 | 1,300 | 59,700 | 0 | 26,900 | 1,300 | 32,800 |
| 2024-07-19 | 500 | 63,800 | 0 | 27,300 | 500 | 36,500 |
| 2024-07-12 | 400 | 65,300 | 0 | 26,700 | 400 | 38,600 |
| 2024-07-05 | 500 | 64,400 | 0 | 26,200 | 500 | 38,200 |
| 2024-06-28 | 500 | 64,500 | 0 | 31,300 | 500 | 33,200 |
| 2024-06-21 | 1,200 | 69,100 | 0 | 35,400 | 1,200 | 33,700 |
| 2024-06-14 | 1,000 | 77,700 | 0 | 39,000 | 1,000 | 38,700 |
| 2024-06-07 | 1,200 | 96,100 | 0 | 45,500 | 1,200 | 50,600 |
| 2024-05-31 | 1,400 | 94,500 | 0 | 41,700 | 1,400 | 52,800 |
| 2024-05-24 | 2,100 | 88,900 | 0 | 37,000 | 2,100 | 51,900 |
| 2024-05-17 | 3,100 | 86,900 | 0 | 31,700 | 3,100 | 55,200 |
| 2024-05-10 | 2,100 | 63,300 | 0 | 30,600 | 2,100 | 32,700 |
| 2024-05-02 | 1,700 | 63,300 | 0 | 30,200 | 1,700 | 33,100 |
| 2024-04-26 | 1,700 | 61,700 | 0 | 30,000 | 1,700 | 31,700 |
| 2024-04-19 | 1,800 | 53,100 | 0 | 27,800 | 1,800 | 25,300 |
| 2024-04-12 | 1,500 | 46,200 | 0 | 27,400 | 1,500 | 18,800 |
| 2024-04-05 | 1,500 | 42,000 | 0 | 25,800 | 1,500 | 16,200 |
| 2024-03-29 | 1,600 | 42,800 | 0 | 26,800 | 1,600 | 16,000 |
| 2024-03-22 | 2,200 | 43,900 | 0 | 22,800 | 2,200 | 21,100 |
| 2024-03-15 | 2,700 | 45,800 | 0 | 27,100 | 2,700 | 18,700 |
| 2024-03-08 | 2,400 | 51,100 | 0 | 27,400 | 2,400 | 23,700 |
| 2024-03-01 | 2,500 | 54,800 | 0 | 28,500 | 2,500 | 26,300 |
| 2024-02-22 | 2,400 | 53,500 | 0 | 26,900 | 2,400 | 26,600 |
| 2024-02-16 | 3,400 | 49,500 | 0 | 27,000 | 3,400 | 22,500 |
| 2024-02-09 | 3,200 | 56,900 | 0 | 26,200 | 3,200 | 30,700 |
| 2024-02-02 | 5,100 | 54,500 | 0 | 26,100 | 5,100 | 28,400 |
| 2024-01-26 | 2,700 | 62,200 | 0 | 26,600 | 2,700 | 35,600 |
| 2024-01-19 | 3,300 | 65,700 | 0 | 27,000 | 3,300 | 38,700 |
| 2024-01-12 | 2,200 | 68,200 | 0 | 24,800 | 2,200 | 43,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:00 | 群栄化 | 取締役等候補者の決定に関するお知らせ |
| 20250515 | 15:00 | 群栄化 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250131 | 11:30 | 群栄化 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | 群栄化 | 2025年３月期第２四半期（中間期）連結業績予想と実績の差異および通期連結業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | 群栄化 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 11:30 | 群栄化 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:00 | 群栄化 | 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 | 15:10 | 群栄化 | 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 |
| 20240416 | 15:00 | 群栄化 | 定款一部変更に関するお知らせ |
| 20240416 | 15:00 | 群栄化 | 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240318 | 15:00 | 群栄化 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240215 | 15:00 | 群栄化 | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240215 | 09:25 | 群栄化 | 2024年３月期第３四半期報告書の提出完了に関するお知らせ |
| 20240214 | 20:10 | 群栄化 | 2024年３月期第３四半期報告書の提出に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4229 | 2 | 第107回定時株主総会決議ご通知（PDF298KB） | 2024-06-22 02:38:32 |
| 4229 | 2 | 第107回定時株主総会招集ご通知(PDF1,866KB） | 2024-06-21 14:45:35 |
| 4229 | 2 | 単元未満株式の買取・買増制度 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:54 |
| 4229 | 2 | よくあるご質問 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:53 |
| 4229 | 2 | 株式に関するお手続き | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:52 |
| 4229 | 2 | 決算説明会等 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:51 |
| 4229 | 2 | 電子公告 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:49 |
| 4229 | 2 | 株主総会 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:48 |
| 4229 | 2 | 発表資料 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:47 |
| 4229 | 2 | 報告書 | 株主・投資家情報 | 群栄化学工業株式会社 | 2024-06-19 03:37:46 |