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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 2,450 | 2,516 | 2,444 | 2,506 | 25,300 | 56 | 102% | 102% | 130% | ▲▲▲▲ | 99% | 93% | 96% | 100% | 113% |
20240718 | 2,505 | 2,522 | 2,471 | 2,485 | 22,600 | -21 | 99% | 99% | 89% | ▼ | 99% | 97% | 98% | 99% | 112% |
20240719 | 2,492 | 2,497 | 2,452 | 2,470 | 13,900 | -15 | 99% | 99% | 62% | ▼▼ | 97% | 104% | 99% | 99% | 111% |
20240722 | 2,470 | 2,470 | 2,391 | 2,391 | 28,400 | -79 | 97% | 97% | 204% | ▼▼▼ | 97% | 107% | 102% | 95% | 106% |
20240723 | 2,406 | 2,445 | 2,322 | 2,326 | 24,100 | -65 | 97% | 97% | 85% | ▼▼▼▼ | 96% | 106% | 103% | 93% | 102% |
20240724 | 2,376 | 2,378 | 2,286 | 2,288 | 22,200 | -38 | 98% | 96% | 92% | ▼▼▼▼▼ | 106% | 111% | 112% | 91% | 100% |
20240725 | 2,268 | 2,500 | 2,230 | 2,413 | 145,200 | 125 | 105% | 106% | 654% | ▲ | 108% | 105% | 106% | 96% | 105% |
20240726 | 2,396 | 2,674 | 2,321 | 2,581 | 149,200 | 168 | 107% | 108% | 103% | ▲▲ | 98% | 94% | 99% | 100% | 113% |
20240729 | 2,568 | 2,585 | 2,476 | 2,512 | 74,100 | -69 | 97% | 98% | 50% | ▼ | 100% | 91% | 103% | 97% | 110% |
20240730 | 2,462 | 2,492 | 2,420 | 2,455 | 26,700 | -57 | 98% | 100% | 36% | ▼▼ | 102% | 92% | 103% | 95% | 107% |
20240731 | 2,455 | 2,511 | 2,434 | 2,511 | 26,900 | 56 | 102% | 102% | 101% | ▲ | 96% | 91% | 101% | 97% | 110% |
20240801 | 2,500 | 2,510 | 2,401 | 2,404 | 29,500 | -107 | 96% | 96% | 110% | ▼ | 97% | 98% | 110% | 93% | 105% |
20240802 | 2,304 | 2,327 | 2,230 | 2,230 | 32,800 | -174 | 93% | 97% | 111% | ▼▼ | 96% | 113% | 120% | 86% | 100% |
20240805 | 2,110 | 2,162 | 1,950 | 2,029 | 35,700 | -201 | 91% | 96% | 109% | ▼▼▼ | 110% | 117% | 124% | 79% | 100% |
20240806 | 2,049 | 2,275 | 2,049 | 2,256 | 24,800 | 227 | 111% | 110% | 69% | ▲ | 104% | 110% | 116% | 87% | 111% |
20240807 | 2,183 | 2,332 | 2,159 | 2,269 | 16,200 | 13 | 101% | 104% | 65% | ▲▲ | 101% | 108% | 112% | 88% | 112% |
20240808 | 2,231 | 2,298 | 2,201 | 2,254 | 14,900 | -15 | 99% | 101% | 92% | ▼ | 103% | 106% | 105% | 87% | 111% |
20240809 | 2,320 | 2,436 | 2,320 | 2,394 | 27,000 | 140 | 106% | 103% | 181% | ▲ | 99% | 102% | 101% | 93% | 118% |
20240813 | 2,394 | 2,394 | 2,336 | 2,375 | 25,300 | -19 | 99% | 99% | 94% | ▼ | 100% | 101% | 101% | 92% | 117% |
20240814 | 2,399 | 2,423 | 2,385 | 2,410 | 12,700 | 35 | 101% | 100% | 50% | ▲ | 99% | 100% | 100% | 93% | 119% |
20240815 | 2,432 | 2,432 | 2,375 | 2,404 | 16,700 | -6 | 100% | 99% | 131% | ▼ | 102% | 105% | 101% | 93% | 118% |
20240816 | 2,405 | 2,448 | 2,327 | 2,448 | 27,700 | 44 | 102% | 102% | 166% | ▲ | 97% | 103% | 99% | 95% | 121% |
20240819 | 2,448 | 2,448 | 2,379 | 2,379 | 10,500 | -69 | 97% | 97% | 38% | ▼ | 102% | 104% | 101% | 92% | 117% |
20240820 | 2,394 | 2,430 | 2,381 | 2,430 | 12,900 | 51 | 102% | 102% | 123% | ▲ | 100% | 101% | 99% | 94% | 120% |
20240821 | 2,424 | 2,468 | 2,419 | 2,430 | 14,300 | 0 | 100% | 100% | 111% | -- | 100% | 96% | 93% | 94% | 120% |
20240822 | 2,524 | 2,538 | 2,467 | 2,532 | 32,400 | 102 | 104% | 100% | 227% | ▲ | 99% | 95% | 90% | 98% | 125% |
20240823 | 2,532 | 2,534 | 2,464 | 2,498 | 22,500 | -34 | 99% | 99% | 69% | ▼ | 98% | 95% | 93% | 97% | 123% |
20240826 | 2,489 | 2,489 | 2,416 | 2,442 | 20,000 | -56 | 98% | 98% | 89% | ▼▼ | 99% | 99% | 97% | 96% | 120% |
20240827 | 2,442 | 2,442 | 2,401 | 2,420 | 15,600 | -22 | 99% | 99% | 78% | ▼▼▼ | 101% | 101% | 100% | 96% | 119% |
20240828 | 2,396 | 2,426 | 2,394 | 2,408 | 13,900 | -12 | 100% | 101% | 89% | ▼▼▼▼ | 100% | 102% | 103% | 95% | 119% |
20240829 | 2,376 | 2,413 | 2,342 | 2,375 | 22,400 | -33 | 99% | 100% | 161% | ▼▼▼▼▼ | 100% | 101% | 104% | 94% | 117% |
20240830 | 2,375 | 2,388 | 2,320 | 2,367 | 31,000 | -8 | 100% | 100% | 138% | ▼▼▼▼▼▼ | 102% | 98% | 103% | 93% | 117% |
20240902 | 2,390 | 2,440 | 2,390 | 2,428 | 16,100 | 61 | 103% | 102% | 52% | ▲ | 100% | 92% | 103% | 96% | 120% |
20240903 | 2,428 | 2,448 | 2,416 | 2,422 | 9,100 | -6 | 100% | 100% | 57% | ▼ | 101% | 93% | 105% | 96% | 107% |
20240904 | 2,381 | 2,410 | 2,380 | 2,400 | 11,100 | -22 | 99% | 101% | 122% | ▼▼ | 99% | 93% | 105% | 95% | 106% |
20240905 | 2,367 | 2,427 | 2,303 | 2,341 | 19,800 | -59 | 98% | 99% | 178% | ▼▼▼ | 95% | 93% | 106% | 92% | 104% |
20240906 | 2,340 | 2,343 | 2,225 | 2,225 | 25,200 | -116 | 95% | 95% | 127% | ▼▼▼▼ | 101% | 104% | 113% | 88% | 100% |
20240909 | 2,200 | 2,231 | 2,199 | 2,212 | 25,700 | -13 | 99% | 101% | 102% | ▼▼▼▼▼ | 99% | 103% | 112% | 87% | 100% |
20240910 | 2,215 | 2,252 | 2,159 | 2,196 | 28,800 | -16 | 99% | 99% | 112% | ▼▼▼▼▼▼ | 95% | 103% | 115% | 87% | 100% |
20240911 | 2,173 | 2,213 | 2,060 | 2,069 | 34,300 | -127 | 94% | 95% | 119% | ▼▼▼▼▼▼▼ | 101% | 103% | 115% | 82% | 100% |
20240912 | 2,169 | 2,202 | 2,108 | 2,181 | 44,100 | 112 | 105% | 101% | 129% | ▲ | 107% | 107% | 117% | 86% | 105% |
20240913 | 2,131 | 2,320 | 2,108 | 2,285 | 176,600 | 104 | 105% | 107% | 400% | ▲▲ | 98% | 102% | 110% | 90% | 110% |
20240917 | 2,267 | 2,290 | 2,211 | 2,232 | 56,900 | -53 | 98% | 98% | 32% | ▼ | 98% | 105% | 108% | 88% | 108% |
20240918 | 2,258 | 2,299 | 2,169 | 2,218 | 39,700 | -14 | 99% | 98% | 70% | ▼▼ | 101% | 108% | 109% | 88% | 107% |
20240919 | 2,227 | 2,254 | 2,200 | 2,242 | 78,100 | 24 | 101% | 101% | 197% | ▲ | 100% | 108% | 107% | 89% | 108% |
20240920 | 2,277 | 2,287 | 2,244 | 2,277 | 61,200 | 35 | 102% | 100% | 78% | ▲▲ | 101% | 109% | 105% | 91% | 110% |
20240924 | 2,278 | 2,363 | 2,278 | 2,309 | 117,000 | 32 | 101% | 101% | 191% | ▲▲▲ | 102% | 106% | 103% | 95% | 112% |
20240925 | 2,325 | 2,413 | 2,325 | 2,375 | 89,500 | 66 | 103% | 102% | 76% | ▲▲▲▲ | 100% | 104% | 98% | 98% | 115% |
20240926 | 2,398 | 2,477 | 2,394 | 2,401 | 178,600 | 26 | 101% | 100% | 200% | ▲▲▲▲▲ | 102% | 104% | 97% | 99% | 116% |
20240927 | 2,400 | 2,479 | 2,365 | 2,458 | 88,400 | 57 | 102% | 102% | 49% | ▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 119% |
20240930 | 2,420 | 2,500 | 2,415 | 2,472 | 77,900 | 14 | 101% | 102% | 88% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 119% |
20241001 | 2,460 | 2,489 | 2,444 | 2,458 | 49,300 | -14 | 99% | 100% | 63% | ▼ | 102% | 100% | 0% | 99% | 119% |
20241002 | 2,435 | 2,536 | 2,435 | 2,490 | 56,100 | 32 | 101% | 102% | 114% | ▲ | 96% | 95% | 0% | 100% | 120% |
20241003 | 2,520 | 2,535 | 2,414 | 2,420 | 27,500 | -70 | 97% | 96% | 49% | ▼ | 100% | 99% | 0% | 97% | 117% |
20241004 | 2,420 | 2,434 | 2,396 | 2,416 | 20,300 | -4 | 100% | 100% | 74% | ▼▼ | 99% | 95% | 0% | 97% | 117% |
20241007 | 2,465 | 2,465 | 2,408 | 2,435 | 15,200 | 19 | 101% | 99% | 75% | ▲ | 99% | 97% | 0% | 98% | 118% |
20241008 | 2,401 | 2,415 | 2,369 | 2,382 | 21,600 | -53 | 98% | 99% | 142% | ▼ | 100% | 0% | 0% | 96% | 115% |
20241009 | 2,382 | 2,406 | 2,373 | 2,393 | 12,300 | 11 | 100% | 100% | 57% | ▲ | 98% | 0% | 0% | 96% | 116% |
20241010 | 2,393 | 2,393 | 2,333 | 2,350 | 15,900 | -43 | 98% | 98% | 129% | ▼ | 100% | 0% | 0% | 94% | 114% |
20241011 | 2,338 | 2,341 | 2,305 | 2,329 | 16,000 | -21 | 99% | 100% | 101% | ▼▼ | % | % | % | 94% | 107% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 19,000 | 16,100 | 7,900 | 6,900 | 11,100 | 9,200 |
2024-09-27 | 26,400 | 19,800 | 14,300 | 6,500 | 12,100 | 13,300 |
2024-09-20 | 189,300 | 22,900 | 179,200 | 6,600 | 10,100 | 16,300 |
2024-09-13 | 72,700 | 17,600 | 60,400 | 5,500 | 12,300 | 12,100 |
2024-09-06 | 19,700 | 8,800 | 15,500 | 500 | 4,200 | 8,300 |
2024-08-30 | 14,100 | 8,100 | 9,100 | 800 | 5,000 | 7,300 |
2024-08-23 | 11,100 | 6,400 | 7,000 | 1,300 | 4,100 | 5,100 |
2024-08-16 | 10,400 | 5,200 | 6,200 | 600 | 4,200 | 4,600 |
2024-08-09 | 11,600 | 6,800 | 6,200 | 600 | 5,400 | 6,200 |
2024-08-02 | 11,700 | 16,800 | 6,200 | 1,300 | 5,500 | 15,500 |
2024-07-26 | 29,700 | 27,600 | 6,300 | 3,700 | 23,400 | 23,900 |
2024-07-19 | 11,200 | 18,200 | 6,200 | 2,900 | 5,000 | 15,300 |
2024-07-12 | 11,100 | 21,000 | 6,200 | 1,700 | 4,900 | 19,300 |
2024-07-05 | 10,400 | 20,900 | 4,400 | 2,000 | 6,000 | 18,900 |
2024-06-28 | 10,100 | 24,400 | 4,500 | 3,400 | 5,600 | 21,000 |
2024-06-21 | 9,600 | 16,200 | 4,400 | 2,500 | 5,200 | 13,700 |
2024-06-14 | 11,900 | 13,100 | 4,400 | 3,300 | 7,500 | 9,800 |
2024-06-07 | 12,100 | 17,000 | 4,400 | 4,900 | 7,700 | 12,100 |
2024-05-31 | 9,100 | 19,100 | 4,400 | 5,400 | 4,700 | 13,700 |
2024-05-24 | 9,100 | 22,200 | 4,200 | 5,800 | 4,900 | 16,400 |
2024-05-17 | 12,500 | 22,500 | 6,000 | 6,800 | 6,500 | 15,700 |
2024-05-10 | 10,600 | 14,000 | 6,000 | 3,100 | 4,600 | 10,900 |
2024-05-02 | 10,700 | 14,100 | 6,000 | 3,200 | 4,700 | 10,900 |
2024-04-26 | 10,900 | 15,300 | 6,000 | 3,200 | 4,900 | 12,100 |
2024-04-19 | 11,700 | 12,600 | 6,000 | 3,300 | 5,700 | 9,300 |
2024-04-12 | 13,500 | 11,600 | 6,000 | 3,600 | 7,500 | 8,000 |
2024-04-05 | 13,400 | 10,900 | 6,000 | 3,700 | 7,400 | 7,200 |
2024-03-29 | 13,600 | 9,400 | 6,000 | 3,400 | 7,600 | 6,000 |
2024-03-22 | 62,400 | 13,600 | 52,700 | 3,600 | 9,700 | 10,000 |
2024-03-15 | 31,400 | 12,400 | 22,500 | 3,700 | 8,900 | 8,700 |
2024-03-08 | 21,300 | 17,000 | 11,600 | 3,600 | 9,700 | 13,400 |
2024-03-01 | 20,300 | 16,900 | 6,800 | 4,600 | 13,500 | 12,300 |
2024-02-22 | 32,000 | 15,300 | 6,000 | 3,400 | 26,000 | 11,900 |
2024-02-16 | 33,300 | 15,600 | 6,000 | 3,500 | 27,300 | 12,100 |
2024-02-09 | 36,100 | 15,700 | 6,000 | 3,300 | 30,100 | 12,400 |
2024-02-02 | 45,800 | 13,900 | 6,000 | 3,200 | 39,800 | 10,700 |
2024-01-26 | 47,200 | 8,000 | 6,000 | 3,500 | 41,200 | 4,500 |
2024-01-19 | 50,400 | 3,900 | 6,000 | 2,300 | 44,400 | 1,600 |
2024-01-12 | 50,300 | 6,800 | 6,000 | 3,200 | 44,300 | 3,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4462 | 1 | 表面の機能を創造する 石原ケミカル株式会社 | 2024-10-15 06:23:40 |
4462 | 2 | プレスリリース|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 04:20:02 |
4462 | 2 | 株主総会関連資料|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 03:41:03 |
4462 | 2 | 株主通信|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 03:41:02 |
4462 | 2 | 決算説明会資料|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 03:41:01 |
4462 | 2 | 決算短信|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 03:40:59 |
4462 | 2 | 有価証券報告書・四半期報告書等|IRライブラリー|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-19 03:40:58 |
4462 | 2 | 新着情報一覧(株主・投資家情報) | 石原ケミカル株式会社 | 2024-06-19 03:40:57 |
4462 | 2 | 株主・投資家等との対話の実施状況|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-14 19:12:44 |
4462 | 2 | 経営方針|株主・投資家の皆様へ|石原ケミカル株式会社 | 2024-06-14 19:12:43 |