4368--扶桑化学-【化学】【果実酸】リンゴ酸など世界シェア上位電子材料
売上高:589700-当期純利益:83430-総資産:1337400-時価:136717350----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407253,7003,7053,6153,645168,100-10097%99%136%▼▼▼▼▼▼▼101%107%112%88%100%
202407263,6453,7003,6353,67090,80025101%101%54%101%104%111%88%101%
202407293,7003,7603,6953,73577,00065102%101%85%▲▲101%98%110%90%102%
202407303,7353,7703,6953,75570,10020101%101%91%▲▲▲105%95%110%90%103%
202407313,7253,9053,7253,905136,000150104%105%194%▲▲▲▲98%91%104%94%107%
202408013,9203,9603,7703,845220,000-6098%98%162%98%100%110%92%105%
202408023,7153,7403,6203,645262,500-20095%98%119%▼▼93%110%119%88%100%
202408053,4403,4703,1403,205346,700-44088%93%132%▼▼▼102%110%118%77%100%
202408063,4803,6753,4303,545181,300340111%102%52%101%109%115%85%111%
202408073,5453,6203,4753,570313,50025101%101%173%▲▲91%96%99%86%111%
202408084,0604,0603,6153,700461,000130104%91%147%▲▲▲99%105%105%89%115%
202408093,8103,9253,7103,790285,50090102%99%62%▲▲▲▲100%104%104%91%118%
202408133,8503,8603,7503,845291,20055101%100%102%▲▲▲▲▲99%105%103%92%120%
202408143,9003,9003,7903,865127,60020101%99%44%▲▲▲▲▲▲100%105%103%94%121%
202408153,8953,9153,8603,89089,60025101%100%70%▲▲▲▲▲▲▲101%103%101%98%121%
202408163,9604,0303,9404,005123,900115103%101%138%▲▲▲▲▲▲▲▲100%102%100%100%125%
202408194,0104,1103,9954,005110,2000100%100%89%--101%99%99%100%125%
202408204,0354,1204,0054,08588,60080102%101%80%102%98%95%100%127%
202408214,0254,1004,0204,09089,5005100%102%101%▲▲100%96%93%100%128%
202408224,0854,1304,0554,090100,5000100%100%112%--98%97%95%100%128%
202408234,0754,0753,9603,98058,800-11097%98%59%99%99%97%97%124%
202408263,9803,9803,9153,92570,300-5599%99%120%▼▼99%101%100%96%122%
202408273,9003,9103,8553,88073,300-4599%99%104%▼▼▼101%103%104%95%121%
202408283,8953,9403,8153,93065,40050101%101%89%100%102%103%96%123%
202408293,9304,0053,9153,94584,70015100%100%130%▲▲100%97%103%96%123%
202408303,9453,9953,9153,95572,80010100%100%86%▲▲▲99%95%102%97%123%
202409023,9754,0053,9503,95568,1000100%99%94%--100%94%102%97%123%
202409033,9904,0453,9604,00074,30045101%100%109%99%95%105%98%113%
202409043,8503,8753,8003,83099,200-17096%99%134%100%97%107%94%107%
202409053,7803,8253,7603,78566,000-4599%100%67%▼▼98%97%106%93%102%
202409063,8053,8203,6953,73579,800-5099%98%121%▼▼▼102%103%113%91%100%
202409093,5953,6703,5653,66072,700-7598%102%91%▼▼▼▼100%99%110%89%100%
202409103,6853,6953,6053,67095,80010100%100%132%99%101%111%90%100%
202409113,6603,7253,5953,62071,500-5099%99%75%99%100%108%89%100%
202409123,7353,7403,6703,70076,60080102%99%107%99%104%108%90%102%
202409133,7103,7153,6403,66573,900-3599%99%96%100%105%109%90%101%
202409173,6653,6903,6003,65069,100-15100%100%94%▼▼100%106%108%89%101%
202409183,6953,7203,6603,70081,90050101%100%119%100%107%106%90%102%
202409193,7553,7753,7253,75061,70050101%100%75%▲▲102%107%105%92%104%
202409203,7953,9103,7953,860111,400110103%102%181%▲▲▲99%104%101%97%107%
202409243,9103,9103,8453,86561,4005100%99%55%▲▲▲▲102%105%103%97%107%
202409253,8403,9403,8203,91062,60045101%102%102%▲▲▲▲▲102%102%100%98%108%
202409263,9604,0403,9504,035110,500125103%102%177%▲▲▲▲▲▲100%99%98%100%111%
202409274,0354,0754,0104,05079,70015100%100%72%▲▲▲▲▲▲▲101%102%100%100%112%
202409303,9254,0003,9153,98086,700-7098%101%109%100%99%98%98%110%
202410014,0154,0253,9554,02585,60045101%100%99%99%101%99%99%111%
202410023,9553,9803,8903,91081,800-11597%99%96%101%100%98%97%108%
202410033,9804,0203,9554,00081,40090102%101%100%98%99%98%99%110%
202410044,0004,0003,9103,91067,700-9098%98%83%99%98%96%97%108%
202410074,0204,0303,9653,98090,80070102%99%134%100%100%0%98%110%
202410083,9453,9803,9203,93581,300-4599%100%90%100%99%0%97%109%
202410093,9753,9953,8853,96591,50030101%100%113%99%97%0%98%110%
202410104,0004,0003,9503,95060,200-15100%99%66%98%97%0%98%109%
202410113,9503,9503,8903,89070,400-6098%98%117%▼▼99%99%0%96%107%
202410153,9604,0253,9303,940123,10050101%99%175%100%101%0%97%108%
202410163,8703,8803,8353,87566,600-6598%100%54%98%99%0%96%106%
202410173,8753,8803,8053,81581,800-6098%98%123%▼▼99%0%0%94%103%
202410183,8603,8653,8153,84041,50025101%99%51%102%0%0%95%102%
202410213,8353,9253,8203,91582,70075102%102%199%▲▲99%0%0%97%103%
202410223,8903,9103,8253,85083,800-6598%99%101%%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-186,600126,7005,80097,70080029,000
2024-10-116,900119,0005,80091,9001,10027,100
2024-10-047,300118,0005,80091,7001,50026,300
2024-09-278,500120,1005,80090,3002,70029,800
2024-09-207,700122,8005,90090,8001,80032,000
2024-09-136,800127,2005,90090,90090036,300
2024-09-066,700125,0005,90090,60080034,400
2024-08-3014,500112,30013,90076,40060035,900
2024-08-2315,100110,50013,80076,6001,30033,900
2024-08-1614,800113,60013,70077,1001,10036,500
2024-08-0915,500122,10013,70077,8001,80044,300
2024-08-0215,400144,50013,70082,2001,70062,300
2024-07-2615,500153,00013,80087,4001,70065,600
2024-07-1915,500154,70013,90088,2001,60066,500
2024-07-1215,800150,70014,00084,3001,80066,400
2024-07-0512,300150,4009,80080,3002,50070,100
2024-06-2813,800151,9009,90076,6003,90075,300
2024-06-2114,600157,00010,40079,1004,20077,900
2024-06-1413,000128,10010,00073,7003,00054,400
2024-06-0713,700134,70010,00077,0003,70057,700
2024-05-3115,500132,50010,00074,6005,50057,900
2024-05-2413,500135,70010,00075,6003,50060,100
2024-05-1714,800133,50010,00073,2004,80060,300
2024-05-1011,800132,50010,00072,3001,80060,200
2024-05-0210,800140,80010,00076,40080064,400
2024-04-2611,000140,50010,00074,7001,00065,800
2024-04-1911,800142,20010,20075,9001,60066,300
2024-04-1211,500131,80010,00067,6001,50064,200
2024-04-0511,700117,60010,10065,1001,60052,500
2024-03-2913,300108,70010,10064,2003,20044,500
2024-03-2216,100100,90011,90063,9004,20037,000
2024-03-1516,800109,30011,80062,7005,00046,600
2024-03-0815,800105,50011,60067,2004,20038,300
2024-03-0117,90094,60011,60074,1006,30020,500
2024-02-2221,20096,10015,10069,4006,10026,700
2024-02-1620,20095,20015,10068,8005,10026,400
2024-02-0918,500101,80014,80070,6003,70031,200
2024-02-0220,70094,20015,30071,7005,40022,500
2024-01-2615,80097,50010,60077,5005,20020,000
2024-01-1913,80094,20010,70077,5003,10016,700
2024-01-1215,00091,50010,50076,7004,50014,800

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.258,3820.72%10,3003,9604,0253,9303,940123,100
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.248,0820.69%-35,5873,9503,9503,8903,89070,400
2024-09-04 Integrated Core Strategies (Asia) Pte. Ltd.283,6690.79%-9,8003,8503,8753,8003,83099,200
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.293,4690.82%3,9304,0053,9153,94584,700
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.311,3170.87%-11,1003,8853,9003,8303,83063,800
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.322,4170.90%35,0003,9303,9503,8653,870127,700
2024-07-02 モルガン・スタンレーMUFG証券株式会社167,9010.47%-30,0004,0204,0303,9353,980175,100
2024-06-26 モルガン・スタンレーMUFG証券株式会社197,9010.55%-46,9004,1154,2254,1104,200110,300
2024-06-25 モルガン・スタンレーMUFG証券株式会社244,8010.68%-3,9004,0704,1004,0354,100104,900
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.287,4170.80%27,1004,0704,1004,0354,100104,900
2024-06-24 モルガン・スタンレーMUFG証券株式会社248,7010.70%14,9004,0304,0804,0104,065104,900
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.260,3170.73%42,7003,9854,0303,9103,980376,500
2024-06-20 モルガン・スタンレーMUFG証券株式会社233,8010.65%-15,4953,9854,0303,9103,980376,500
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.217,6170.61%35,5023,8953,9553,8653,905154,700
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.182,1150.51%3,8503,8503,7453,750118,900
2024-05-30 モルガン・スタンレーMUFG証券株式会社249,2960.70%24,7853,8153,8703,7853,830124,100
2024-05-28 モルガン・スタンレーMUFG証券株式会社224,5110.63%38,4973,9203,9203,8553,895102,400
2024-05-23 モルガン・スタンレーMUFG証券株式会社186,0140.52%39,8193,9354,0053,9053,975147,400
2024-03-25 モルガン・スタンレーMUFG証券株式会社146,1950.41%-60,7004,9755,0404,8704,875115,300
2024-03-22 モルガン・スタンレーMUFG証券株式会社206,8950.58%-7,7094,9004,9904,8304,95584,300
2024-03-14 モルガン・スタンレーMUFG証券株式会社214,6040.60%12,1624,9705,0104,8754,875104,100
2024-03-13 モルガン・スタンレーMUFG証券株式会社202,4420.57%41,3005,0105,2605,0005,000251,200
2024-03-08 モルガン・スタンレーMUFG証券株式会社161,1420.45%-26,7004,7804,7904,5804,695302,700
2024-03-06 モルガン・スタンレーMUFG証券株式会社187,8420.52%12,5835,1505,1805,0905,180101,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TH5I3602024-05-31 10:20扶桑化学工業株式会社株式会社壽世堂訂正報告書(大量保有報告書・変更報告書)
S100SWW03502024-02-29 15:11扶桑化学工業株式会社株式会社壽世堂変更報告書

企業サイト更新情報