| 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 | 2,746 | 2,772 | 2,736 | 2,761 | 9,200 | 6 | 100% | 101% | 88% | ▲▲▲▲▲ | 100% | 100% | 101% | 98% | 106% |
| 20240925 | 2,783 | 2,790 | 2,741 | 2,790 | 6,600 | 29 | 101% | 100% | 72% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 99% | 107% |
| 20240926 | 2,785 | 2,821 | 2,770 | 2,821 | 14,500 | 31 | 101% | 101% | 220% | ▲▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20240927 | 2,804 | 2,821 | 2,721 | 2,790 | 7,700 | -31 | 99% | 100% | 53% | ▼ | 99% | 103% | 101% | 99% | 107% |
| 20240930 | 2,740 | 2,742 | 2,671 | 2,704 | 15,400 | -86 | 97% | 99% | 200% | ▼▼ | 102% | 104% | 101% | 96% | 103% |
| 20241001 | 2,739 | 2,793 | 2,714 | 2,786 | 22,200 | 82 | 103% | 102% | 144% | ▲ | 99% | 102% | 100% | 98% | 106% |
| 20241002 | 2,780 | 2,790 | 2,741 | 2,751 | 14,200 | -35 | 99% | 99% | 64% | ▼ | 100% | 101% | 100% | 97% | 105% |
| 20241003 | 2,777 | 2,809 | 2,756 | 2,784 | 19,400 | 33 | 101% | 100% | 137% | ▲ | 102% | 101% | 99% | 99% | 106% |
| 20241004 | 2,784 | 2,833 | 2,784 | 2,831 | 13,500 | 47 | 102% | 102% | 70% | ▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20241007 | 2,831 | 2,870 | 2,815 | 2,840 | 26,900 | 9 | 100% | 100% | 199% | ▲▲▲ | 100% | 98% | 99% | 100% | 109% |
| 20241008 | 2,819 | 2,846 | 2,803 | 2,810 | 8,100 | -30 | 99% | 100% | 30% | ▼ | 99% | 98% | 98% | 99% | 107% |
| 20241009 | 2,838 | 2,838 | 2,803 | 2,814 | 6,500 | 4 | 100% | 99% | 80% | ▲ | 99% | 98% | 99% | 99% | 108% |
| 20241010 | 2,814 | 2,814 | 2,794 | 2,794 | 3,200 | -20 | 99% | 99% | 49% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20241011 | 2,793 | 2,795 | 2,774 | 2,774 | 12,500 | -20 | 99% | 99% | 391% | ▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20241015 | 2,777 | 2,800 | 2,764 | 2,775 | 14,400 | 1 | 100% | 100% | 115% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20241016 | 2,750 | 2,770 | 2,720 | 2,745 | 18,000 | -30 | 99% | 100% | 125% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20241017 | 2,733 | 2,780 | 2,733 | 2,770 | 3,800 | 25 | 101% | 101% | 21% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20241018 | 2,770 | 2,771 | 2,743 | 2,747 | 2,200 | -23 | 99% | 99% | 58% | ▼ | 100% | 98% | 101% | 97% | 102% |
| 20241021 | 2,757 | 2,785 | 2,754 | 2,765 | 6,600 | 18 | 101% | 100% | 300% | ▲ | 99% | 98% | 101% | 97% | 102% |
| 20241022 | 2,759 | 2,760 | 2,720 | 2,731 | 7,200 | -34 | 99% | 99% | 109% | ▼ | 101% | 100% | 102% | 96% | 101% |
| 20241023 | 2,730 | 2,756 | 2,705 | 2,756 | 6,300 | 25 | 101% | 101% | 88% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241024 | 2,718 | 2,736 | 2,696 | 2,708 | 9,000 | -48 | 98% | 100% | 143% | ▼ | 100% | 103% | 103% | 95% | 100% |
| 20241025 | 2,680 | 2,703 | 2,666 | 2,673 | 21,800 | -35 | 99% | 100% | 242% | ▼▼ | 101% | 103% | 103% | 94% | 100% |
| 20241028 | 2,673 | 2,729 | 2,673 | 2,702 | 7,100 | 29 | 101% | 101% | 33% | ▲ | 101% | 103% | 102% | 95% | 101% |
| 20241029 | 2,702 | 2,752 | 2,702 | 2,740 | 9,600 | 38 | 101% | 101% | 135% | ▲▲ | 101% | 102% | 101% | 96% | 103% |
| 20241030 | 2,723 | 2,784 | 2,723 | 2,742 | 15,700 | 2 | 100% | 101% | 164% | ▲▲▲ | 101% | 102% | 100% | 97% | 103% |
| 20241031 | 2,733 | 2,791 | 2,733 | 2,760 | 8,000 | 18 | 101% | 101% | 51% | ▲▲▲▲ | 99% | 101% | 99% | 97% | 103% |
| 20241101 | 2,777 | 2,788 | 2,737 | 2,750 | 15,700 | -10 | 100% | 99% | 196% | ▼ | 101% | 101% | 100% | 97% | 103% |
| 20241105 | 2,742 | 2,773 | 2,730 | 2,772 | 6,000 | 22 | 101% | 101% | 38% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241106 | 2,776 | 2,788 | 2,759 | 2,777 | 7,400 | 5 | 100% | 100% | 123% | ▲▲ | 101% | 99% | 99% | 99% | 104% |
| 20241107 | 2,761 | 2,794 | 2,749 | 2,794 | 10,300 | 17 | 101% | 101% | 139% | ▲▲▲ | 99% | 98% | 98% | 99% | 105% |
| 20241108 | 2,792 | 2,798 | 2,766 | 2,770 | 3,300 | -24 | 99% | 99% | 32% | ▼ | 100% | 99% | 99% | 99% | 104% |
| 20241111 | 2,760 | 2,768 | 2,734 | 2,768 | 13,400 | -2 | 100% | 100% | 406% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241112 | 2,737 | 2,776 | 2,737 | 2,747 | 4,300 | -21 | 99% | 100% | 32% | ▼▼▼ | 100% | 99% | 98% | 98% | 103% |
| 20241113 | 2,747 | 2,777 | 2,734 | 2,734 | 10,300 | -13 | 100% | 100% | 240% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241114 | 2,734 | 2,770 | 2,734 | 2,740 | 9,200 | 6 | 100% | 100% | 89% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20241115 | 2,732 | 2,763 | 2,732 | 2,739 | 9,600 | -1 | 100% | 100% | 104% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241118 | 2,702 | 2,724 | 2,701 | 2,713 | 10,900 | -26 | 99% | 100% | 114% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20241119 | 2,713 | 2,755 | 2,713 | 2,730 | 10,300 | 17 | 101% | 101% | 94% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241120 | 2,715 | 2,735 | 2,709 | 2,709 | 9,100 | -21 | 99% | 100% | 88% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241121 | 2,709 | 2,733 | 2,706 | 2,710 | 12,600 | 1 | 100% | 100% | 138% | ▲ | 101% | 99% | 100% | 97% | 101% |
| 20241122 | 2,710 | 2,750 | 2,710 | 2,744 | 12,900 | 34 | 101% | 101% | 102% | ▲▲ | 99% | 97% | 98% | 98% | 103% |
| 20241125 | 2,756 | 2,757 | 2,734 | 2,735 | 15,300 | -9 | 100% | 99% | 119% | ▼ | 99% | 98% | 99% | 98% | 101% |
| 20241126 | 2,736 | 2,751 | 2,719 | 2,719 | 14,200 | -16 | 99% | 99% | 93% | ▼▼ | 98% | 99% | 99% | 97% | 100% |
| 20241127 | 2,717 | 2,717 | 2,671 | 2,676 | 18,600 | -43 | 98% | 98% | 131% | ▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241128 | 2,671 | 2,686 | 2,670 | 2,677 | 4,900 | 1 | 100% | 100% | 26% | ▲ | 100% | 101% | 99% | 96% | 100% |
| 20241129 | 2,677 | 2,698 | 2,659 | 2,674 | 21,300 | -3 | 100% | 100% | 435% | ▼ | 101% | 101% | 98% | 96% | 100% |
| 20241202 | 2,663 | 2,686 | 2,650 | 2,686 | 5,600 | 12 | 100% | 101% | 26% | ▲ | 100% | 101% | 98% | 96% | 100% |
| 20241203 | 2,689 | 2,716 | 2,687 | 2,701 | 7,800 | 15 | 101% | 100% | 139% | ▲▲ | 99% | 100% | 97% | 97% | 101% |
| 20241204 | 2,706 | 2,714 | 2,671 | 2,677 | 15,700 | -24 | 99% | 99% | 201% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20241205 | 2,682 | 2,703 | 2,672 | 2,700 | 8,000 | 23 | 101% | 101% | 51% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241206 | 2,700 | 2,700 | 2,651 | 2,694 | 14,400 | -6 | 100% | 100% | 180% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241209 | 2,694 | 2,718 | 2,673 | 2,705 | 9,100 | 11 | 100% | 100% | 63% | ▲ | 99% | 98% | 0% | 98% | 101% |
| 20241210 | 2,715 | 2,720 | 2,701 | 2,701 | 9,900 | -4 | 100% | 99% | 109% | ▼ | 99% | 96% | 0% | 98% | 101% |
| 20241211 | 2,720 | 2,720 | 2,690 | 2,695 | 4,800 | -6 | 100% | 99% | 48% | ▼▼ | 99% | 97% | 0% | 98% | 101% |
| 20241212 | 2,708 | 2,708 | 2,672 | 2,680 | 11,100 | -15 | 99% | 99% | 231% | ▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241213 | 2,655 | 2,665 | 2,635 | 2,650 | 20,800 | -30 | 99% | 100% | 187% | ▼▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 2,640 | 2,640 | 2,605 | 2,615 | 16,100 | -35 | 99% | 99% | 77% | ▼▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 2,625 | 2,625 | 2,602 | 2,609 | 6,800 | -6 | 100% | 99% | 42% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,612 | 2,626 | 2,603 | 2,622 | 9,400 | 13 | 100% | 100% | 138% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 2,607 | 2,617 | 2,587 | 2,610 | 9,600 | -12 | 100% | 100% | 102% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 2,629 | 2,629 | 2,605 | 2,605 | 10,500 | -5 | 100% | 99% | 109% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |