| 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 | 3,055 | 3,060 | 2,996 | 3,005 | 26,300 | -55 | 98% | 98% | 274% | ▼▼▼▼▼▼▼▼ | 101% | 106% | 94% | 91% | 100% |
| 20240726 | 3,000 | 3,045 | 2,989 | 3,020 | 13,300 | 15 | 100% | 101% | 51% | ▲ | 102% | 97% | 91% | 91% | 100% |
| 20240729 | 3,075 | 3,145 | 3,060 | 3,145 | 14,200 | 125 | 104% | 102% | 107% | ▲▲ | 99% | 89% | 90% | 95% | 105% |
| 20240730 | 3,125 | 3,145 | 3,085 | 3,100 | 14,700 | -45 | 99% | 99% | 104% | ▼ | 103% | 87% | 91% | 94% | 103% |
| 20240731 | 3,070 | 3,175 | 3,050 | 3,175 | 19,500 | 75 | 102% | 103% | 133% | ▲ | 98% | 87% | 92% | 96% | 106% |
| 20240801 | 3,060 | 3,100 | 2,970 | 2,984 | 18,800 | -191 | 94% | 98% | 96% | ▼ | 95% | 91% | 96% | 90% | 100% |
| 20240802 | 2,910 | 2,910 | 2,765 | 2,770 | 33,600 | -214 | 93% | 95% | 179% | ▼▼ | 93% | 98% | 104% | 84% | 100% |
| 20240805 | 2,687 | 2,687 | 2,420 | 2,506 | 60,800 | -264 | 90% | 93% | 181% | ▼▼▼ | 102% | 104% | 109% | 76% | 100% |
| 20240806 | 2,606 | 2,706 | 2,565 | 2,667 | 12,900 | 161 | 106% | 102% | 21% | ▲ | 102% | 106% | 109% | 81% | 106% |
| 20240807 | 2,600 | 2,736 | 2,581 | 2,640 | 22,400 | -27 | 99% | 102% | 174% | ▼ | 100% | 107% | 109% | 80% | 105% |
| 20240808 | 2,599 | 2,675 | 2,592 | 2,609 | 14,700 | -31 | 99% | 100% | 66% | ▼▼ | 99% | 106% | 106% | 79% | 104% |
| 20240809 | 2,659 | 2,673 | 2,571 | 2,634 | 18,600 | 25 | 101% | 99% | 127% | ▲ | 102% | 105% | 106% | 80% | 105% |
| 20240813 | 2,662 | 2,709 | 2,662 | 2,709 | 7,000 | 75 | 103% | 102% | 38% | ▲▲ | 100% | 102% | 103% | 82% | 108% |
| 20240814 | 2,747 | 2,781 | 2,718 | 2,747 | 10,300 | 38 | 101% | 100% | 147% | ▲▲▲ | 101% | 101% | 103% | 83% | 110% |
| 20240815 | 2,757 | 2,797 | 2,742 | 2,779 | 12,100 | 32 | 101% | 101% | 117% | ▲▲▲▲ | 100% | 99% | 101% | 86% | 111% |
| 20240816 | 2,806 | 2,819 | 2,768 | 2,807 | 6,300 | 28 | 101% | 100% | 52% | ▲▲▲▲▲ | 98% | 99% | 101% | 87% | 112% |
| 20240819 | 2,811 | 2,830 | 2,751 | 2,757 | 7,700 | -50 | 98% | 98% | 122% | ▼ | 100% | 100% | 102% | 87% | 110% |
| 20240820 | 2,783 | 2,792 | 2,750 | 2,792 | 4,200 | 35 | 101% | 100% | 55% | ▲ | 100% | 100% | 98% | 88% | 111% |
| 20240821 | 2,790 | 2,794 | 2,760 | 2,785 | 6,400 | -7 | 100% | 100% | 152% | ▼ | 99% | 100% | 98% | 88% | 111% |
| 20240822 | 2,797 | 2,797 | 2,759 | 2,781 | 4,100 | -4 | 100% | 99% | 64% | ▼▼ | 99% | 100% | 99% | 88% | 111% |
| 20240823 | 2,784 | 2,787 | 2,748 | 2,768 | 8,300 | -13 | 100% | 99% | 202% | ▼▼▼ | 100% | 101% | 100% | 87% | 110% |
| 20240826 | 2,768 | 2,773 | 2,757 | 2,772 | 3,400 | 4 | 100% | 100% | 41% | ▲ | 101% | 101% | 101% | 87% | 111% |
| 20240827 | 2,768 | 2,810 | 2,762 | 2,791 | 9,700 | 19 | 101% | 101% | 285% | ▲▲ | 99% | 101% | 101% | 88% | 111% |
| 20240828 | 2,791 | 2,793 | 2,768 | 2,774 | 2,200 | -17 | 99% | 99% | 23% | ▼ | 100% | 102% | 102% | 87% | 111% |
| 20240829 | 2,773 | 2,802 | 2,754 | 2,771 | 7,800 | -3 | 100% | 100% | 355% | ▼▼ | 100% | 98% | 101% | 93% | 111% |
| 20240830 | 2,785 | 2,818 | 2,779 | 2,794 | 6,200 | 23 | 101% | 100% | 79% | ▲ | 98% | 96% | 99% | 100% | 111% |
| 20240902 | 2,836 | 2,836 | 2,770 | 2,785 | 9,300 | -9 | 100% | 98% | 150% | ▼ | 102% | 97% | 101% | 99% | 111% |
| 20240903 | 2,785 | 2,838 | 2,785 | 2,830 | 8,800 | 45 | 102% | 102% | 95% | ▲ | 98% | 97% | 101% | 100% | 108% |
| 20240904 | 2,795 | 2,861 | 2,727 | 2,730 | 18,700 | -100 | 96% | 98% | 213% | ▼ | 101% | 100% | 105% | 96% | 105% |
| 20240905 | 2,699 | 2,765 | 2,686 | 2,724 | 11,400 | -6 | 100% | 101% | 61% | ▼▼ | 99% | 98% | 103% | 96% | 104% |
| 20240906 | 2,748 | 2,748 | 2,685 | 2,711 | 10,000 | -13 | 100% | 99% | 88% | ▼▼▼ | 101% | 101% | 107% | 96% | 103% |
| 20240909 | 2,661 | 2,708 | 2,644 | 2,700 | 13,800 | -11 | 100% | 101% | 138% | ▼▼▼▼ | 99% | 98% | 104% | 95% | 100% |
| 20240910 | 2,732 | 2,732 | 2,674 | 2,700 | 10,200 | 0 | 100% | 99% | 74% | -- | 98% | 101% | 106% | 95% | 100% |
| 20240911 | 2,670 | 2,670 | 2,603 | 2,616 | 20,700 | -84 | 97% | 98% | 203% | ▼ | 102% | 103% | 107% | 92% | 100% |
| 20240912 | 2,645 | 2,688 | 2,643 | 2,686 | 14,500 | 70 | 103% | 102% | 70% | ▲ | 100% | 103% | 106% | 95% | 103% |
| 20240913 | 2,677 | 2,692 | 2,665 | 2,680 | 9,400 | -6 | 100% | 100% | 65% | ▼ | 99% | 102% | 105% | 95% | 102% |
| 20240917 | 2,700 | 2,715 | 2,653 | 2,686 | 13,700 | 6 | 100% | 99% | 146% | ▲ | 102% | 105% | 107% | 95% | 103% |
| 20240918 | 2,656 | 2,697 | 2,655 | 2,697 | 35,100 | 11 | 100% | 102% | 256% | ▲▲ | 101% | 105% | 105% | 95% | 103% |
| 20240919 | 2,697 | 2,749 | 2,689 | 2,735 | 10,700 | 38 | 101% | 101% | 30% | ▲▲▲ | 100% | 103% | 103% | 97% | 105% |
| 20240920 | 2,751 | 2,780 | 2,738 | 2,755 | 10,500 | 20 | 101% | 100% | 98% | ▲▲▲▲ | 101% | 102% | 102% | 97% | 105% |
| 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% | 96% | 100% | 108% |
| 20241007 | 2,831 | 2,870 | 2,815 | 2,840 | 26,900 | 9 | 100% | 100% | 199% | ▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241008 | 2,819 | 2,846 | 2,803 | 2,810 | 8,100 | -30 | 99% | 100% | 30% | ▼ | 99% | 98% | 0% | 99% | 107% |
| 20241009 | 2,838 | 2,838 | 2,803 | 2,814 | 6,500 | 4 | 100% | 99% | 80% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241010 | 2,814 | 2,814 | 2,794 | 2,794 | 3,200 | -20 | 99% | 99% | 49% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241011 | 2,793 | 2,795 | 2,774 | 2,774 | 12,500 | -20 | 99% | 99% | 391% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241015 | 2,777 | 2,800 | 2,764 | 2,775 | 14,400 | 1 | 100% | 100% | 115% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241016 | 2,750 | 2,770 | 2,720 | 2,745 | 18,000 | -30 | 99% | 100% | 125% | ▼ | 101% | 100% | 0% | 97% | 102% |
| 20241017 | 2,733 | 2,780 | 2,733 | 2,770 | 3,800 | 25 | 101% | 101% | 21% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 2,770 | 2,771 | 2,743 | 2,747 | 2,200 | -23 | 99% | 99% | 58% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 2,757 | 2,785 | 2,754 | 2,765 | 6,600 | 18 | 101% | 100% | 300% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,759 | 2,760 | 2,720 | 2,731 | 7,200 | -34 | 99% | 99% | 109% | ▼ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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 |