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 | 3,700 | 3,705 | 3,615 | 3,645 | 168,100 | -100 | 97% | 99% | 136% | ▼▼▼▼▼▼▼ | 101% | 107% | 112% | 88% | 100% |
20240726 | 3,645 | 3,700 | 3,635 | 3,670 | 90,800 | 25 | 101% | 101% | 54% | ▲ | 101% | 104% | 111% | 88% | 101% |
20240729 | 3,700 | 3,760 | 3,695 | 3,735 | 77,000 | 65 | 102% | 101% | 85% | ▲▲ | 101% | 98% | 110% | 90% | 102% |
20240730 | 3,735 | 3,770 | 3,695 | 3,755 | 70,100 | 20 | 101% | 101% | 91% | ▲▲▲ | 105% | 95% | 110% | 90% | 103% |
20240731 | 3,725 | 3,905 | 3,725 | 3,905 | 136,000 | 150 | 104% | 105% | 194% | ▲▲▲▲ | 98% | 91% | 104% | 94% | 107% |
20240801 | 3,920 | 3,960 | 3,770 | 3,845 | 220,000 | -60 | 98% | 98% | 162% | ▼ | 98% | 100% | 110% | 92% | 105% |
20240802 | 3,715 | 3,740 | 3,620 | 3,645 | 262,500 | -200 | 95% | 98% | 119% | ▼▼ | 93% | 110% | 119% | 88% | 100% |
20240805 | 3,440 | 3,470 | 3,140 | 3,205 | 346,700 | -440 | 88% | 93% | 132% | ▼▼▼ | 102% | 110% | 118% | 77% | 100% |
20240806 | 3,480 | 3,675 | 3,430 | 3,545 | 181,300 | 340 | 111% | 102% | 52% | ▲ | 101% | 109% | 115% | 85% | 111% |
20240807 | 3,545 | 3,620 | 3,475 | 3,570 | 313,500 | 25 | 101% | 101% | 173% | ▲▲ | 91% | 96% | 99% | 86% | 111% |
20240808 | 4,060 | 4,060 | 3,615 | 3,700 | 461,000 | 130 | 104% | 91% | 147% | ▲▲▲ | 99% | 105% | 105% | 89% | 115% |
20240809 | 3,810 | 3,925 | 3,710 | 3,790 | 285,500 | 90 | 102% | 99% | 62% | ▲▲▲▲ | 100% | 104% | 104% | 91% | 118% |
20240813 | 3,850 | 3,860 | 3,750 | 3,845 | 291,200 | 55 | 101% | 100% | 102% | ▲▲▲▲▲ | 99% | 105% | 103% | 92% | 120% |
20240814 | 3,900 | 3,900 | 3,790 | 3,865 | 127,600 | 20 | 101% | 99% | 44% | ▲▲▲▲▲▲ | 100% | 105% | 103% | 94% | 121% |
20240815 | 3,895 | 3,915 | 3,860 | 3,890 | 89,600 | 25 | 101% | 100% | 70% | ▲▲▲▲▲▲▲ | 101% | 103% | 101% | 98% | 121% |
20240816 | 3,960 | 4,030 | 3,940 | 4,005 | 123,900 | 115 | 103% | 101% | 138% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 100% | 100% | 125% |
20240819 | 4,010 | 4,110 | 3,995 | 4,005 | 110,200 | 0 | 100% | 100% | 89% | -- | 101% | 99% | 99% | 100% | 125% |
20240820 | 4,035 | 4,120 | 4,005 | 4,085 | 88,600 | 80 | 102% | 101% | 80% | ▲ | 102% | 98% | 95% | 100% | 127% |
20240821 | 4,025 | 4,100 | 4,020 | 4,090 | 89,500 | 5 | 100% | 102% | 101% | ▲▲ | 100% | 96% | 93% | 100% | 128% |
20240822 | 4,085 | 4,130 | 4,055 | 4,090 | 100,500 | 0 | 100% | 100% | 112% | -- | 98% | 97% | 95% | 100% | 128% |
20240823 | 4,075 | 4,075 | 3,960 | 3,980 | 58,800 | -110 | 97% | 98% | 59% | ▼ | 99% | 99% | 97% | 97% | 124% |
20240826 | 3,980 | 3,980 | 3,915 | 3,925 | 70,300 | -55 | 99% | 99% | 120% | ▼▼ | 99% | 101% | 100% | 96% | 122% |
20240827 | 3,900 | 3,910 | 3,855 | 3,880 | 73,300 | -45 | 99% | 99% | 104% | ▼▼▼ | 101% | 103% | 104% | 95% | 121% |
20240828 | 3,895 | 3,940 | 3,815 | 3,930 | 65,400 | 50 | 101% | 101% | 89% | ▲ | 100% | 102% | 103% | 96% | 123% |
20240829 | 3,930 | 4,005 | 3,915 | 3,945 | 84,700 | 15 | 100% | 100% | 130% | ▲▲ | 100% | 97% | 103% | 96% | 123% |
20240830 | 3,945 | 3,995 | 3,915 | 3,955 | 72,800 | 10 | 100% | 100% | 86% | ▲▲▲ | 99% | 95% | 102% | 97% | 123% |
20240902 | 3,975 | 4,005 | 3,950 | 3,955 | 68,100 | 0 | 100% | 99% | 94% | -- | 100% | 94% | 102% | 97% | 123% |
20240903 | 3,990 | 4,045 | 3,960 | 4,000 | 74,300 | 45 | 101% | 100% | 109% | ▲ | 99% | 95% | 105% | 98% | 113% |
20240904 | 3,850 | 3,875 | 3,800 | 3,830 | 99,200 | -170 | 96% | 99% | 134% | ▼ | 100% | 97% | 107% | 94% | 107% |
20240905 | 3,780 | 3,825 | 3,760 | 3,785 | 66,000 | -45 | 99% | 100% | 67% | ▼▼ | 98% | 97% | 106% | 93% | 102% |
20240906 | 3,805 | 3,820 | 3,695 | 3,735 | 79,800 | -50 | 99% | 98% | 121% | ▼▼▼ | 102% | 103% | 113% | 91% | 100% |
20240909 | 3,595 | 3,670 | 3,565 | 3,660 | 72,700 | -75 | 98% | 102% | 91% | ▼▼▼▼ | 100% | 99% | 110% | 89% | 100% |
20240910 | 3,685 | 3,695 | 3,605 | 3,670 | 95,800 | 10 | 100% | 100% | 132% | ▲ | 99% | 101% | 111% | 90% | 100% |
20240911 | 3,660 | 3,725 | 3,595 | 3,620 | 71,500 | -50 | 99% | 99% | 75% | ▼ | 99% | 100% | 108% | 89% | 100% |
20240912 | 3,735 | 3,740 | 3,670 | 3,700 | 76,600 | 80 | 102% | 99% | 107% | ▲ | 99% | 104% | 108% | 90% | 102% |
20240913 | 3,710 | 3,715 | 3,640 | 3,665 | 73,900 | -35 | 99% | 99% | 96% | ▼ | 100% | 105% | 109% | 90% | 101% |
20240917 | 3,665 | 3,690 | 3,600 | 3,650 | 69,100 | -15 | 100% | 100% | 94% | ▼▼ | 100% | 106% | 108% | 89% | 101% |
20240918 | 3,695 | 3,720 | 3,660 | 3,700 | 81,900 | 50 | 101% | 100% | 119% | ▲ | 100% | 107% | 106% | 90% | 102% |
20240919 | 3,755 | 3,775 | 3,725 | 3,750 | 61,700 | 50 | 101% | 100% | 75% | ▲▲ | 102% | 107% | 105% | 92% | 104% |
20240920 | 3,795 | 3,910 | 3,795 | 3,860 | 111,400 | 110 | 103% | 102% | 181% | ▲▲▲ | 99% | 104% | 101% | 97% | 107% |
20240924 | 3,910 | 3,910 | 3,845 | 3,865 | 61,400 | 5 | 100% | 99% | 55% | ▲▲▲▲ | 102% | 105% | 103% | 97% | 107% |
20240925 | 3,840 | 3,940 | 3,820 | 3,910 | 62,600 | 45 | 101% | 102% | 102% | ▲▲▲▲▲ | 102% | 102% | 100% | 98% | 108% |
20240926 | 3,960 | 4,040 | 3,950 | 4,035 | 110,500 | 125 | 103% | 102% | 177% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 111% |
20240927 | 4,035 | 4,075 | 4,010 | 4,050 | 79,700 | 15 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 101% | 102% | 100% | 100% | 112% |
20240930 | 3,925 | 4,000 | 3,915 | 3,980 | 86,700 | -70 | 98% | 101% | 109% | ▼ | 100% | 99% | 98% | 98% | 110% |
20241001 | 4,015 | 4,025 | 3,955 | 4,025 | 85,600 | 45 | 101% | 100% | 99% | ▲ | 99% | 101% | 99% | 99% | 111% |
20241002 | 3,955 | 3,980 | 3,890 | 3,910 | 81,800 | -115 | 97% | 99% | 96% | ▼ | 101% | 100% | 98% | 97% | 108% |
20241003 | 3,980 | 4,020 | 3,955 | 4,000 | 81,400 | 90 | 102% | 101% | 100% | ▲ | 98% | 99% | 98% | 99% | 110% |
20241004 | 4,000 | 4,000 | 3,910 | 3,910 | 67,700 | -90 | 98% | 98% | 83% | ▼ | 99% | 98% | 96% | 97% | 108% |
20241007 | 4,020 | 4,030 | 3,965 | 3,980 | 90,800 | 70 | 102% | 99% | 134% | ▲ | 100% | 100% | 0% | 98% | 110% |
20241008 | 3,945 | 3,980 | 3,920 | 3,935 | 81,300 | -45 | 99% | 100% | 90% | ▼ | 100% | 99% | 0% | 97% | 109% |
20241009 | 3,975 | 3,995 | 3,885 | 3,965 | 91,500 | 30 | 101% | 100% | 113% | ▲ | 99% | 97% | 0% | 98% | 110% |
20241010 | 4,000 | 4,000 | 3,950 | 3,950 | 60,200 | -15 | 100% | 99% | 66% | ▼ | 98% | 97% | 0% | 98% | 109% |
20241011 | 3,950 | 3,950 | 3,890 | 3,890 | 70,400 | -60 | 98% | 98% | 117% | ▼▼ | 99% | 99% | 0% | 96% | 107% |
20241015 | 3,960 | 4,025 | 3,930 | 3,940 | 123,100 | 50 | 101% | 99% | 175% | ▲ | 100% | 101% | 0% | 97% | 108% |
20241016 | 3,870 | 3,880 | 3,835 | 3,875 | 66,600 | -65 | 98% | 100% | 54% | ▼ | 98% | 99% | 0% | 96% | 106% |
20241017 | 3,875 | 3,880 | 3,805 | 3,815 | 81,800 | -60 | 98% | 98% | 123% | ▼▼ | 99% | 0% | 0% | 94% | 103% |
20241018 | 3,860 | 3,865 | 3,815 | 3,840 | 41,500 | 25 | 101% | 99% | 51% | ▲ | 102% | 0% | 0% | 95% | 102% |
20241021 | 3,835 | 3,925 | 3,820 | 3,915 | 82,700 | 75 | 102% | 102% | 199% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
20241022 | 3,890 | 3,910 | 3,825 | 3,850 | 83,800 | -65 | 98% | 99% | 101% | ▼ | % | % | % | 95% | 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 | 6,600 | 126,700 | 5,800 | 97,700 | 800 | 29,000 |
2024-10-11 | 6,900 | 119,000 | 5,800 | 91,900 | 1,100 | 27,100 |
2024-10-04 | 7,300 | 118,000 | 5,800 | 91,700 | 1,500 | 26,300 |
2024-09-27 | 8,500 | 120,100 | 5,800 | 90,300 | 2,700 | 29,800 |
2024-09-20 | 7,700 | 122,800 | 5,900 | 90,800 | 1,800 | 32,000 |
2024-09-13 | 6,800 | 127,200 | 5,900 | 90,900 | 900 | 36,300 |
2024-09-06 | 6,700 | 125,000 | 5,900 | 90,600 | 800 | 34,400 |
2024-08-30 | 14,500 | 112,300 | 13,900 | 76,400 | 600 | 35,900 |
2024-08-23 | 15,100 | 110,500 | 13,800 | 76,600 | 1,300 | 33,900 |
2024-08-16 | 14,800 | 113,600 | 13,700 | 77,100 | 1,100 | 36,500 |
2024-08-09 | 15,500 | 122,100 | 13,700 | 77,800 | 1,800 | 44,300 |
2024-08-02 | 15,400 | 144,500 | 13,700 | 82,200 | 1,700 | 62,300 |
2024-07-26 | 15,500 | 153,000 | 13,800 | 87,400 | 1,700 | 65,600 |
2024-07-19 | 15,500 | 154,700 | 13,900 | 88,200 | 1,600 | 66,500 |
2024-07-12 | 15,800 | 150,700 | 14,000 | 84,300 | 1,800 | 66,400 |
2024-07-05 | 12,300 | 150,400 | 9,800 | 80,300 | 2,500 | 70,100 |
2024-06-28 | 13,800 | 151,900 | 9,900 | 76,600 | 3,900 | 75,300 |
2024-06-21 | 14,600 | 157,000 | 10,400 | 79,100 | 4,200 | 77,900 |
2024-06-14 | 13,000 | 128,100 | 10,000 | 73,700 | 3,000 | 54,400 |
2024-06-07 | 13,700 | 134,700 | 10,000 | 77,000 | 3,700 | 57,700 |
2024-05-31 | 15,500 | 132,500 | 10,000 | 74,600 | 5,500 | 57,900 |
2024-05-24 | 13,500 | 135,700 | 10,000 | 75,600 | 3,500 | 60,100 |
2024-05-17 | 14,800 | 133,500 | 10,000 | 73,200 | 4,800 | 60,300 |
2024-05-10 | 11,800 | 132,500 | 10,000 | 72,300 | 1,800 | 60,200 |
2024-05-02 | 10,800 | 140,800 | 10,000 | 76,400 | 800 | 64,400 |
2024-04-26 | 11,000 | 140,500 | 10,000 | 74,700 | 1,000 | 65,800 |
2024-04-19 | 11,800 | 142,200 | 10,200 | 75,900 | 1,600 | 66,300 |
2024-04-12 | 11,500 | 131,800 | 10,000 | 67,600 | 1,500 | 64,200 |
2024-04-05 | 11,700 | 117,600 | 10,100 | 65,100 | 1,600 | 52,500 |
2024-03-29 | 13,300 | 108,700 | 10,100 | 64,200 | 3,200 | 44,500 |
2024-03-22 | 16,100 | 100,900 | 11,900 | 63,900 | 4,200 | 37,000 |
2024-03-15 | 16,800 | 109,300 | 11,800 | 62,700 | 5,000 | 46,600 |
2024-03-08 | 15,800 | 105,500 | 11,600 | 67,200 | 4,200 | 38,300 |
2024-03-01 | 17,900 | 94,600 | 11,600 | 74,100 | 6,300 | 20,500 |
2024-02-22 | 21,200 | 96,100 | 15,100 | 69,400 | 6,100 | 26,700 |
2024-02-16 | 20,200 | 95,200 | 15,100 | 68,800 | 5,100 | 26,400 |
2024-02-09 | 18,500 | 101,800 | 14,800 | 70,600 | 3,700 | 31,200 |
2024-02-02 | 20,700 | 94,200 | 15,300 | 71,700 | 5,400 | 22,500 |
2024-01-26 | 15,800 | 97,500 | 10,600 | 77,500 | 5,200 | 20,000 |
2024-01-19 | 13,800 | 94,200 | 10,700 | 77,500 | 3,100 | 16,700 |
2024-01-12 | 15,000 | 91,500 | 10,500 | 76,700 | 4,500 | 14,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 258,382 | 0.72% | ▲ | 10,300 | 3,960 | 4,025 | 3,930 | 3,940 | 123,100 |
2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 248,082 | 0.69% | ▼ | -35,587 | 3,950 | 3,950 | 3,890 | 3,890 | 70,400 |
2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 283,669 | 0.79% | ▼ | -9,800 | 3,850 | 3,875 | 3,800 | 3,830 | 99,200 |
2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,469 | 0.82% | ▲ | 3,930 | 4,005 | 3,915 | 3,945 | 84,700 | |
2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 311,317 | 0.87% | ▼ | -11,100 | 3,885 | 3,900 | 3,830 | 3,830 | 63,800 |
2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,417 | 0.90% | ▲ | 35,000 | 3,930 | 3,950 | 3,865 | 3,870 | 127,700 |
2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 167,901 | 0.47% | ▼ | -30,000 | 4,020 | 4,030 | 3,935 | 3,980 | 175,100 |
2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 197,901 | 0.55% | ▼ | -46,900 | 4,115 | 4,225 | 4,110 | 4,200 | 110,300 |
2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 244,801 | 0.68% | ▼ | -3,900 | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 |
2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 287,417 | 0.80% | ▲ | 27,100 | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 |
2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 248,701 | 0.70% | ▲ | 14,900 | 4,030 | 4,080 | 4,010 | 4,065 | 104,900 |
2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 260,317 | 0.73% | ▲ | 42,700 | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 |
2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 233,801 | 0.65% | ▼ | -15,495 | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 |
2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,617 | 0.61% | ▲ | 35,502 | 3,895 | 3,955 | 3,865 | 3,905 | 154,700 |
2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 182,115 | 0.51% | ▲ | 3,850 | 3,850 | 3,745 | 3,750 | 118,900 | |
2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 249,296 | 0.70% | ▲ | 24,785 | 3,815 | 3,870 | 3,785 | 3,830 | 124,100 |
2024-05-28 | モルガン・スタンレーMUFG証券株式会社 | 224,511 | 0.63% | ▲ | 38,497 | 3,920 | 3,920 | 3,855 | 3,895 | 102,400 |
2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 186,014 | 0.52% | ▲ | 39,819 | 3,935 | 4,005 | 3,905 | 3,975 | 147,400 |
2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 146,195 | 0.41% | ▼ | -60,700 | 4,975 | 5,040 | 4,870 | 4,875 | 115,300 |
2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 206,895 | 0.58% | ▼ | -7,709 | 4,900 | 4,990 | 4,830 | 4,955 | 84,300 |
2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 214,604 | 0.60% | ▲ | 12,162 | 4,970 | 5,010 | 4,875 | 4,875 | 104,100 |
2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 202,442 | 0.57% | ▲ | 41,300 | 5,010 | 5,260 | 5,000 | 5,000 | 251,200 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 161,142 | 0.45% | ▼ | -26,700 | 4,780 | 4,790 | 4,580 | 4,695 | 302,700 |
2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 187,842 | 0.52% | ▲ | 12,583 | 5,150 | 5,180 | 5,090 | 5,180 | 101,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240917 | 16:00 | 扶桑化学 | 配当方針の変更および配当予想の修正(増配)に関するお知らせ |
20240816 | 16:00 | 扶桑化学 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
20240807 | 16:00 | 扶桑化学 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240716 | 16:00 | 扶桑化学 | 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 |
20240614 | 16:00 | 扶桑化学 | 人事異動に関するお知らせ |
20240510 | 16:00 | 扶桑化学 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240510 | 16:00 | 扶桑化学 | 資本コストや株価を意識した経営の実現に向けた対応について |
20240315 | 16:00 | 扶桑化学 | 組織変更および人事異動に関するお知らせ |
20240315 | 16:00 | 扶桑化学 | 社外取締役候補者の選任ならびに退任取締役に関するお知らせ |
20240131 | 16:00 | 扶桑化学 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4368 | 1 | トップページ - 扶桑化学工業株式会社 クエン酸,リンゴ酸などの果実酸からコロイダルシリカまで - 扶桑化学工業株式会社 クエン酸,リンゴ酸などの果実酸からコロイダルシリカまで | 2024-10-22 21:27:58 |
4368 | 2 | 2024.06.24IRライブラリー NEW株主総会ポータルにおける事前のご質問について | 2024-06-25 00:39:01 |
4368 | 2 | 2024.06.24IRライブラリー NEW2023年度(第67期)有価証券報告書(PDF) | 2024-06-25 00:39:00 |
4368 | 2 | 2024.06.24IRライブラリー NEW2023年度(第67期)報告書(PDF) | 2024-06-25 00:38:59 |
4368 | 2 | 2024.05.17IRライブラリー 2023年度(第67期)決算説明資料(PDF) | 2024-06-21 14:46:08 |
4368 | 2 | 2024.06.21IRライブラリー NEW第67期定時株主総会決議ご通知 | 2024-06-21 14:46:05 |
4368 | 2 | 「第67期定時株主総会招集ご通知に際しての交付書面に記載しない事項」の一部修正について - 扶桑化学工業株式会社 クエン酸,リンゴ酸などの果実酸からコロイダルシリカまで | 2024-06-21 14:36:03 |
4368 | 2 | 2023.06.23 IRライブラリー第66期定時株主総会決議ご通知 | 2024-06-18 14:51:41 |
4368 | 2 | 2023.06.26 IRライブラリー2022年度(第66期)有価証券報告書(PDF) | 2024-06-18 14:51:40 |
4368 | 2 | 2023.06.26 IRライブラリー2022年度(第66期)報告書(PDF) | 2024-06-18 14:51:38 |