| 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 | 2,351 | 2,354 | 2,335 | 2,354 | 3,600 | -1 | 100% | 100% | 277% | ▼ | 100% | 101% | 95% | 99% | 102% |
| 20240726 | 2,355 | 2,358 | 2,350 | 2,358 | 1,300 | 4 | 100% | 100% | 36% | ▲ | 100% | 99% | 95% | 100% | 102% |
| 20240729 | 2,362 | 2,370 | 2,362 | 2,365 | 500 | 7 | 100% | 100% | 38% | ▲▲ | 101% | 96% | 95% | 100% | 103% |
| 20240730 | 2,368 | 2,390 | 2,366 | 2,390 | 2,800 | 25 | 101% | 101% | 560% | ▲▲▲ | 101% | 86% | 95% | 100% | 104% |
| 20240731 | 2,363 | 2,425 | 2,355 | 2,385 | 6,800 | -5 | 100% | 101% | 243% | ▼ | 98% | 86% | 95% | 100% | 104% |
| 20240801 | 2,379 | 2,379 | 2,328 | 2,332 | 3,400 | -53 | 98% | 98% | 50% | ▼▼ | 99% | 90% | 98% | 98% | 101% |
| 20240802 | 2,309 | 2,310 | 2,266 | 2,279 | 8,100 | -53 | 98% | 99% | 238% | ▼▼▼ | 87% | 95% | 101% | 95% | 100% |
| 20240805 | 2,233 | 2,233 | 1,951 | 1,951 | 28,600 | -328 | 86% | 87% | 353% | ▼▼▼▼ | 102% | 109% | 114% | 82% | 100% |
| 20240806 | 1,990 | 2,060 | 1,990 | 2,022 | 21,900 | 71 | 104% | 102% | 77% | ▲ | 102% | 109% | 113% | 85% | 104% |
| 20240807 | 2,010 | 2,052 | 2,010 | 2,051 | 26,600 | 29 | 101% | 102% | 121% | ▲▲ | 99% | 105% | 109% | 86% | 105% |
| 20240808 | 2,098 | 2,148 | 2,061 | 2,084 | 9,700 | 33 | 102% | 99% | 36% | ▲▲▲ | 100% | 105% | 107% | 87% | 107% |
| 20240809 | 2,121 | 2,130 | 2,111 | 2,130 | 7,200 | 46 | 102% | 100% | 74% | ▲▲▲▲ | 101% | 103% | 106% | 89% | 109% |
| 20240813 | 2,154 | 2,192 | 2,142 | 2,179 | 9,200 | 49 | 102% | 101% | 128% | ▲▲▲▲▲ | 100% | 101% | 104% | 91% | 112% |
| 20240814 | 2,188 | 2,194 | 2,175 | 2,190 | 1,300 | 11 | 101% | 100% | 14% | ▲▲▲▲▲▲ | 100% | 102% | 104% | 92% | 112% |
| 20240815 | 2,190 | 2,198 | 2,190 | 2,198 | 6,300 | 8 | 100% | 100% | 485% | ▲▲▲▲▲▲▲ | 101% | 102% | 105% | 92% | 113% |
| 20240816 | 2,198 | 2,241 | 2,198 | 2,225 | 14,200 | 27 | 101% | 101% | 225% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 104% | 93% | 114% |
| 20240819 | 2,220 | 2,231 | 2,200 | 2,200 | 3,300 | -25 | 99% | 99% | 23% | ▼ | 100% | 101% | 104% | 92% | 113% |
| 20240820 | 2,208 | 2,219 | 2,183 | 2,218 | 900 | 18 | 101% | 100% | 27% | ▲ | 101% | 101% | 104% | 93% | 114% |
| 20240821 | 2,218 | 2,238 | 2,218 | 2,231 | 5,900 | 13 | 101% | 101% | 656% | ▲▲ | 100% | 102% | 105% | 93% | 114% |
| 20240822 | 2,203 | 2,203 | 2,203 | 2,203 | 500 | -28 | 99% | 100% | 8% | ▼ | 100% | 101% | 103% | 92% | 113% |
| 20240823 | 2,232 | 2,232 | 2,232 | 2,232 | 600 | 29 | 101% | 100% | 120% | ▲ | 100% | 101% | 103% | 93% | 114% |
| 20240826 | 2,232 | 2,251 | 2,232 | 2,237 | 4,900 | 5 | 100% | 100% | 817% | ▲▲ | 101% | 101% | 104% | 94% | 115% |
| 20240827 | 2,237 | 2,265 | 2,235 | 2,251 | 5,700 | 14 | 101% | 101% | 116% | ▲▲▲ | 100% | 100% | 103% | 94% | 115% |
| 20240828 | 2,260 | 2,260 | 2,242 | 2,255 | 700 | 4 | 100% | 100% | 12% | ▲▲▲▲ | 100% | 101% | 103% | 95% | 116% |
| 20240829 | 2,255 | 2,255 | 2,255 | 2,255 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 103% | 97% | 116% |
| 20240830 | 2,260 | 2,260 | 2,259 | 2,259 | 1,000 | 4 | 100% | 100% | 500% | ▲ | 100% | 100% | 102% | 99% | 116% |
| 20240902 | 2,265 | 2,265 | 2,260 | 2,260 | 1,300 | 1 | 100% | 100% | 130% | ▲▲ | 100% | 99% | 102% | 100% | 116% |
| 20240903 | 2,263 | 2,270 | 2,262 | 2,262 | 800 | 2 | 100% | 100% | 62% | ▲▲▲ | 102% | 98% | 103% | 100% | 112% |
| 20240904 | 2,245 | 2,300 | 2,245 | 2,279 | 2,000 | 17 | 101% | 102% | 250% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 111% |
| 20240905 | 2,283 | 2,283 | 2,269 | 2,269 | 200 | -10 | 100% | 99% | 10% | ▼ | 99% | 102% | 103% | 100% | 109% |
| 20240906 | 2,259 | 2,279 | 2,230 | 2,237 | 2,700 | -32 | 99% | 99% | 1350% | ▼▼ | 99% | 104% | 104% | 98% | 105% |
| 20240909 | 2,223 | 2,223 | 2,188 | 2,196 | 4,100 | -41 | 98% | 99% | 152% | ▼▼▼ | 99% | 102% | 104% | 96% | 101% |
| 20240910 | 2,227 | 2,231 | 2,210 | 2,210 | 3,300 | 14 | 101% | 99% | 80% | ▲ | 97% | 101% | 104% | 97% | 101% |
| 20240911 | 2,222 | 2,222 | 2,150 | 2,150 | 6,700 | -60 | 97% | 97% | 203% | ▼ | 103% | 101% | 103% | 94% | 100% |
| 20240912 | 2,233 | 2,379 | 2,233 | 2,305 | 17,400 | 155 | 107% | 103% | 260% | ▲ | 98% | 98% | 99% | 100% | 107% |
| 20240913 | 2,309 | 2,310 | 2,265 | 2,265 | 7,000 | -40 | 98% | 98% | 40% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20240917 | 2,260 | 2,280 | 2,200 | 2,252 | 5,900 | -13 | 99% | 100% | 84% | ▼▼ | 100% | 103% | 100% | 98% | 105% |
| 20240918 | 2,251 | 2,271 | 2,251 | 2,251 | 1,000 | -1 | 100% | 100% | 17% | ▼▼▼ | 100% | 103% | 100% | 98% | 105% |
| 20240919 | 2,255 | 2,268 | 2,239 | 2,260 | 1,700 | 9 | 100% | 100% | 170% | ▲ | 100% | 103% | 100% | 98% | 105% |
| 20240920 | 2,251 | 2,261 | 2,251 | 2,261 | 800 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 99% | 98% | 105% |
| 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% | 98% | 99% | 107% |
| 20241001 | 2,280 | 2,301 | 2,280 | 2,287 | 1,700 | -6 | 100% | 100% | 131% | ▼▼▼▼ | 100% | 98% | 98% | 99% | 106% |
| 20241002 | 2,287 | 2,287 | 2,278 | 2,278 | 300 | -9 | 100% | 100% | 18% | ▼▼▼▼▼ | 98% | 99% | 98% | 98% | 106% |
| 20241003 | 2,279 | 2,283 | 2,201 | 2,232 | 4,400 | -46 | 98% | 98% | 1467% | ▼▼▼▼▼▼ | 101% | 100% | 100% | 96% | 104% |
| 20241004 | 2,242 | 2,255 | 2,228 | 2,255 | 3,100 | 23 | 101% | 101% | 70% | ▲ | 100% | 99% | 99% | 97% | 105% |
| 20241007 | 2,255 | 2,270 | 2,245 | 2,250 | 1,400 | -5 | 100% | 100% | 45% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241008 | 2,248 | 2,258 | 2,248 | 2,248 | 600 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 0% | 97% | 105% |
| 20241009 | 2,250 | 2,250 | 2,240 | 2,240 | 1,600 | -8 | 100% | 100% | 267% | ▼▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241010 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 0% | 97% | 104% |
| 20241011 | 2,240 | 2,242 | 2,236 | 2,236 | 1,400 | -4 | 100% | 100% | 1400% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241015 | 2,236 | 2,240 | 2,229 | 2,235 | 3,500 | -1 | 100% | 100% | 250% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241016 | 2,225 | 2,232 | 2,225 | 2,230 | 5,500 | -5 | 100% | 100% | 157% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 2,235 | 2,236 | 2,231 | 2,235 | 1,000 | 5 | 100% | 100% | 18% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 2,231 | 2,231 | 2,228 | 2,228 | 400 | -7 | 100% | 100% | 40% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 2,238 | 2,239 | 2,238 | 2,238 | 1,200 | 10 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 2,236 | 2,241 | 2,236 | 2,241 | 1,800 | 3 | 100% | 100% | 150% | ▲▲ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 21:27:57 |
| 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 |
| 4367 | 2 | 中期経営計画 | 広栄化学株式会社 | 2024-06-14 12:44:19 |