| 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 | 2,278 | 2,354 | 2,278 | 2,288 | 4,700 | 27 | 101% | 100% | 588% | ▲▲▲ | 101% | 100% | 98% | 99% | 106% |
| 20240925 | 2,295 | 2,319 | 2,295 | 2,317 | 1,700 | 29 | 101% | 101% | 36% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 108% |
| 20240926 | 2,318 | 2,318 | 2,296 | 2,310 | 3,000 | -7 | 100% | 100% | 176% | ▼ | 101% | 100% | 99% | 100% | 107% |
| 20240927 | 2,273 | 2,345 | 2,273 | 2,300 | 26,200 | -10 | 100% | 101% | 873% | ▼▼ | 100% | 99% | 98% | 99% | 107% |
| 20240930 | 2,285 | 2,293 | 2,277 | 2,293 | 1,300 | -7 | 100% | 100% | 5% | ▼▼▼ | 100% | 99% | 99% | 99% | 107% |
| 20241001 | 2,280 | 2,301 | 2,280 | 2,287 | 1,700 | -6 | 100% | 100% | 131% | ▼▼▼▼ | 100% | 98% | 99% | 99% | 106% |
| 20241002 | 2,287 | 2,287 | 2,278 | 2,278 | 300 | -9 | 100% | 100% | 18% | ▼▼▼▼▼ | 98% | 99% | 99% | 98% | 106% |
| 20241003 | 2,279 | 2,283 | 2,201 | 2,232 | 4,400 | -46 | 98% | 98% | 1467% | ▼▼▼▼▼▼ | 101% | 100% | 101% | 96% | 104% |
| 20241004 | 2,242 | 2,255 | 2,228 | 2,255 | 3,100 | 23 | 101% | 101% | 70% | ▲ | 100% | 99% | 100% | 97% | 105% |
| 20241007 | 2,255 | 2,270 | 2,245 | 2,250 | 1,400 | -5 | 100% | 100% | 45% | ▼ | 100% | 99% | 100% | 97% | 105% |
| 20241008 | 2,248 | 2,258 | 2,248 | 2,248 | 600 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 100% | 97% | 105% |
| 20241009 | 2,250 | 2,250 | 2,240 | 2,240 | 1,600 | -8 | 100% | 100% | 267% | ▼▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20241010 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 101% | 97% | 104% |
| 20241011 | 2,240 | 2,242 | 2,236 | 2,236 | 1,400 | -4 | 100% | 100% | 1400% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241015 | 2,236 | 2,240 | 2,229 | 2,235 | 3,500 | -1 | 100% | 100% | 250% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241016 | 2,225 | 2,232 | 2,225 | 2,230 | 5,500 | -5 | 100% | 100% | 157% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241017 | 2,235 | 2,236 | 2,231 | 2,235 | 1,000 | 5 | 100% | 100% | 18% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241018 | 2,231 | 2,231 | 2,228 | 2,228 | 400 | -7 | 100% | 100% | 40% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241021 | 2,238 | 2,239 | 2,238 | 2,238 | 1,200 | 10 | 100% | 100% | 300% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241022 | 2,236 | 2,241 | 2,236 | 2,241 | 1,800 | 3 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241023 | 2,235 | 2,235 | 2,231 | 2,232 | 800 | -9 | 100% | 100% | 44% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241024 | 2,228 | 2,234 | 2,226 | 2,234 | 800 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241025 | 2,235 | 2,235 | 2,222 | 2,232 | 1,800 | -2 | 100% | 100% | 225% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241028 | 2,240 | 2,243 | 2,235 | 2,243 | 900 | 11 | 100% | 100% | 50% | ▲ | 101% | 102% | 101% | 98% | 101% |
| 20241029 | 2,225 | 2,255 | 2,225 | 2,255 | 9,800 | 12 | 101% | 101% | 1089% | ▲▲ | 99% | 100% | 99% | 99% | 101% |
| 20241030 | 2,264 | 2,265 | 2,245 | 2,247 | 3,400 | -8 | 100% | 99% | 35% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241031 | 2,247 | 2,260 | 2,236 | 2,245 | 2,800 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 99% | 100% | 101% |
| 20241101 | 2,260 | 2,260 | 2,247 | 2,259 | 1,700 | 14 | 101% | 100% | 61% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241105 | 2,253 | 2,256 | 2,245 | 2,256 | 1,200 | -3 | 100% | 100% | 71% | ▼ | 100% | 99% | 99% | 100% | 101% |
| 20241106 | 2,260 | 2,260 | 2,251 | 2,252 | 1,900 | -4 | 100% | 100% | 158% | ▼▼ | 100% | 99% | 99% | 100% | 101% |
| 20241107 | 2,255 | 2,255 | 2,250 | 2,250 | 1,000 | -2 | 100% | 100% | 53% | ▼▼▼ | 100% | 98% | 99% | 100% | 101% |
| 20241108 | 2,257 | 2,257 | 2,250 | 2,250 | 800 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 100% | 100% | 101% |
| 20241111 | 2,247 | 2,248 | 2,239 | 2,248 | 1,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 99% | 99% | 100% | 101% |
| 20241112 | 2,244 | 2,244 | 2,224 | 2,240 | 2,000 | -8 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241113 | 2,226 | 2,226 | 2,223 | 2,223 | 1,400 | -17 | 99% | 100% | 70% | ▼▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20241114 | 2,230 | 2,231 | 2,211 | 2,211 | 1,200 | -12 | 99% | 99% | 86% | ▼▼▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20241115 | 2,216 | 2,226 | 2,215 | 2,226 | 1,400 | 15 | 101% | 100% | 117% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241118 | 2,211 | 2,233 | 2,211 | 2,230 | 2,600 | 4 | 100% | 101% | 186% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241119 | 2,230 | 2,230 | 2,220 | 2,229 | 1,300 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241120 | 2,233 | 2,240 | 2,233 | 2,233 | 1,200 | 4 | 100% | 100% | 92% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241121 | 2,237 | 2,243 | 2,237 | 2,243 | 200 | 10 | 100% | 100% | 17% | ▲▲ | 99% | 99% | 99% | 99% | 101% |
| 20241122 | 2,245 | 2,245 | 2,229 | 2,229 | 1,000 | -14 | 99% | 99% | 500% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241125 | 2,248 | 2,248 | 2,233 | 2,240 | 1,100 | 11 | 100% | 100% | 110% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241126 | 2,230 | 2,246 | 2,223 | 2,223 | 600 | -17 | 99% | 100% | 55% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241127 | 2,223 | 2,223 | 2,218 | 2,218 | 800 | -5 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241128 | 2,220 | 2,223 | 2,215 | 2,223 | 1,400 | 5 | 100% | 100% | 175% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241129 | 2,222 | 2,230 | 2,222 | 2,225 | 500 | 2 | 100% | 100% | 36% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241202 | 2,225 | 2,226 | 2,219 | 2,219 | 1,200 | -6 | 100% | 100% | 240% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241203 | 2,219 | 2,223 | 2,214 | 2,223 | 1,100 | 4 | 100% | 100% | 92% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241204 | 2,223 | 2,223 | 2,214 | 2,215 | 1,400 | -8 | 100% | 100% | 127% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 2,215 | 2,220 | 2,214 | 2,220 | 1,100 | 5 | 100% | 100% | 79% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241206 | 2,216 | 2,216 | 2,212 | 2,212 | 1,200 | -8 | 100% | 100% | 109% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 2,223 | 2,230 | 2,213 | 2,213 | 2,200 | 1 | 100% | 100% | 183% | ▲ | 99% | 99% | 0% | 99% | 100% |
| 20241210 | 2,231 | 2,235 | 2,214 | 2,214 | 7,700 | 1 | 100% | 99% | 350% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 2,215 | 2,217 | 2,215 | 2,215 | 1,200 | 1 | 100% | 100% | 16% | ▲▲▲ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 2,225 | 2,225 | 2,216 | 2,216 | 2,700 | 1 | 100% | 100% | 225% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 2,215 | 2,215 | 2,211 | 2,212 | 1,900 | -4 | 100% | 100% | 70% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241216 | 2,218 | 2,218 | 2,200 | 2,212 | 4,600 | 0 | 100% | 100% | 242% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241217 | 2,210 | 2,210 | 2,207 | 2,210 | 2,600 | -2 | 100% | 100% | 57% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 2,210 | 2,210 | 2,203 | 2,206 | 2,500 | -4 | 100% | 100% | 96% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 2,200 | 2,207 | 2,197 | 2,206 | 7,700 | 0 | 100% | 100% | 308% | -- | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 2,207 | 2,207 | 2,181 | 2,192 | 2,400 | -14 | 99% | 99% | 31% | ▼ | % | % | % | 98% | 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 | 100 | 57,100 | 0 | 42,400 | 100 | 14,700 |
| 2024-12-06 | 100 | 50,200 | 0 | 41,400 | 100 | 8,800 |
| 2024-11-29 | 100 | 50,100 | 0 | 41,600 | 100 | 8,500 |
| 2024-11-22 | 100 | 50,200 | 0 | 41,700 | 100 | 8,500 |
| 2024-11-15 | 100 | 58,700 | 0 | 50,600 | 100 | 8,100 |
| 2024-11-08 | 100 | 57,900 | 0 | 50,200 | 100 | 7,700 |
| 2024-11-01 | 200 | 57,300 | 0 | 50,200 | 200 | 7,100 |
| 2024-10-25 | 400 | 57,900 | 0 | 50,000 | 400 | 7,900 |
| 2024-10-18 | 200 | 57,800 | 0 | 50,300 | 200 | 7,500 |
| 2024-10-11 | 200 | 55,200 | 0 | 47,700 | 200 | 7,500 |
| 2024-10-04 | 300 | 52,800 | 0 | 47,100 | 300 | 5,700 |
| 2024-09-27 | 500 | 54,600 | 0 | 46,800 | 500 | 7,800 |
| 2024-09-20 | 200 | 56,800 | 0 | 47,400 | 200 | 9,400 |
| 2024-09-13 | 400 | 57,100 | 0 | 47,300 | 400 | 9,800 |
| 2024-09-06 | 200 | 56,600 | 0 | 47,800 | 200 | 8,800 |
| 2024-08-30 | 300 | 59,900 | 0 | 51,000 | 300 | 8,900 |
| 2024-08-23 | 300 | 60,500 | 0 | 51,600 | 300 | 8,900 |
| 2024-08-16 | 100 | 72,700 | 0 | 51,300 | 100 | 21,400 |
| 2024-08-09 | 100 | 57,100 | 0 | 41,700 | 100 | 15,400 |
| 2024-08-02 | 300 | 47,300 | 0 | 41,200 | 300 | 6,100 |
| 2024-07-26 | 500 | 49,800 | 0 | 41,400 | 500 | 8,400 |
| 2024-07-19 | 400 | 51,600 | 0 | 42,100 | 400 | 9,500 |
| 2024-07-12 | 300 | 53,200 | 0 | 42,000 | 300 | 11,200 |
| 2024-07-05 | 300 | 53,600 | 0 | 42,100 | 300 | 11,500 |
| 2024-06-28 | 500 | 53,800 | 0 | 42,800 | 500 | 11,000 |
| 2024-06-21 | 300 | 53,700 | 0 | 43,400 | 300 | 10,300 |
| 2024-06-14 | 300 | 53,100 | 0 | 43,100 | 300 | 10,000 |
| 2024-06-07 | 300 | 54,600 | 0 | 44,000 | 300 | 10,600 |
| 2024-05-31 | 200 | 54,300 | 0 | 43,600 | 200 | 10,700 |
| 2024-05-24 | 300 | 54,500 | 0 | 43,600 | 300 | 10,900 |
| 2024-05-17 | 200 | 55,300 | 0 | 43,600 | 200 | 11,700 |
| 2024-05-10 | 200 | 56,400 | 0 | 45,300 | 200 | 11,100 |
| 2024-05-02 | 200 | 54,200 | 0 | 45,400 | 200 | 8,800 |
| 2024-04-26 | 300 | 55,100 | 0 | 45,200 | 300 | 9,900 |
| 2024-04-19 | 300 | 59,400 | 0 | 45,200 | 300 | 14,200 |
| 2024-04-12 | 300 | 58,300 | 0 | 44,600 | 300 | 13,700 |
| 2024-04-05 | 300 | 58,400 | 0 | 44,500 | 300 | 13,900 |
| 2024-03-29 | 700 | 58,400 | 0 | 44,600 | 700 | 13,800 |
| 2024-03-22 | 600 | 34,000 | 0 | 22,400 | 600 | 11,600 |
| 2024-03-15 | 700 | 62,200 | 0 | 45,800 | 700 | 16,400 |
| 2024-03-08 | 600 | 64,200 | 0 | 45,900 | 600 | 18,300 |
| 2024-03-01 | 600 | 70,700 | 0 | 46,900 | 600 | 23,800 |
| 2024-02-22 | 700 | 75,400 | 0 | 47,900 | 700 | 27,500 |
| 2024-02-16 | 500 | 71,500 | 0 | 44,600 | 500 | 26,900 |
| 2024-02-09 | 400 | 66,200 | 0 | 44,800 | 400 | 21,400 |
| 2024-02-02 | 400 | 67,000 | 0 | 45,300 | 400 | 21,700 |
| 2024-01-26 | 400 | 67,300 | 0 | 44,800 | 400 | 22,500 |
| 2024-01-19 | 700 | 67,200 | 0 | 45,000 | 700 | 22,200 |
| 2024-01-12 | 400 | 59,700 | 0 | 43,000 | 400 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 13:00 | 広栄化学 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241029 | 13:00 | 広栄化学 | 営業外費用（為替差損）の計上および第２四半期業績予想と実績との差異に関するお知らせ |
| 20240902 | 15:30 | 広栄化学 | 理事の異動について |
| 20240731 | 13:00 | 広栄化学 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240514 | 13:00 | 広栄化学 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240514 | 13:00 | 広栄化学 | 取締役の異動に関するお知らせ |
| 20240514 | 13:00 | 広栄化学 | 支配株主等に関する事項について |
| 20240426 | 13:00 | 広栄化学 | 2024年３月期業績予想の修正に関するお知らせ |
| 20240327 | 13:00 | 広栄化学 | 2024年３月期業績予想の修正に関するお知らせ |
| 20240301 | 13:00 | 広栄化学 | 組織改正、役員および理事の異動等について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4367 | 1 | ホーム | 広栄化学株式会社 | 2024-12-21 19:26:34 |
| 4367 | 2 | IR 株主の皆様へ 第１６4期中間報告書 [2,238KB] | 2024-12-02 20:31:24 |
| 4367 | 2 | IR臨時報告書 | 2024-06-26 22:17:24 |
| 4367 | 2 | IR第163期有価証券報告書〔PDF：1,835KB〕 | 2024-06-25 23:38:55 |
| 4367 | 2 | IR取締役の異動に関するお知らせ | 2024-06-18 14:51:16 |
| 4367 | 2 | IR支配株主等に関する事項について | 2024-06-18 14:51:15 |
| 4367 | 2 | IR・採用等に関するお問い合わせ | 広栄化学株式会社 | 2024-06-18 07:00:30 |
| 4367 | 2 | IR情報 | 広栄化学株式会社 | 2024-06-18 07:00:25 |
| 4367 | 2 | 個人投資家向け情報 | 広栄化学株式会社 | 2024-06-14 12:44:22 |
| 4367 | 2 | 電子公告 | 広栄化学株式会社 | 2024-06-14 12:44:21 |