| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,030 | 4,040 | 3,995 | 4,000 | 18,900 | -30 | 99% | 99% | 75% | ▼▼ | 99% | 101% | 103% | 98% | 102% |
| 20250311 | 3,980 | 3,980 | 3,925 | 3,960 | 31,600 | -40 | 99% | 99% | 167% | ▼▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20250312 | 3,960 | 3,975 | 3,945 | 3,965 | 21,600 | 5 | 100% | 100% | 68% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20250313 | 3,960 | 3,975 | 3,950 | 3,965 | 25,800 | 0 | 100% | 100% | 119% | -- | 100% | 102% | 98% | 97% | 100% |
| 20250314 | 3,965 | 3,975 | 3,950 | 3,960 | 20,900 | -5 | 100% | 100% | 81% | ▼ | 100% | 102% | 98% | 97% | 100% |
| 20250317 | 3,995 | 4,040 | 3,995 | 4,000 | 21,500 | 40 | 101% | 100% | 103% | ▲ | 100% | 102% | 96% | 98% | 101% |
| 20250318 | 4,000 | 4,035 | 4,000 | 4,015 | 24,700 | 15 | 100% | 100% | 115% | ▲▲ | 101% | 102% | 94% | 99% | 101% |
| 20250319 | 4,005 | 4,065 | 4,005 | 4,035 | 18,300 | 20 | 100% | 101% | 74% | ▲▲▲ | 100% | 101% | 89% | 99% | 102% |
| 20250321 | 4,065 | 4,095 | 4,040 | 4,050 | 56,300 | 15 | 100% | 100% | 308% | ▲▲▲▲ | 99% | 100% | 89% | 100% | 102% |
| 20250324 | 4,080 | 4,095 | 4,040 | 4,055 | 27,000 | 5 | 100% | 99% | 48% | ▲▲▲▲▲ | 100% | 98% | 89% | 100% | 102% |
| 20250325 | 4,060 | 4,075 | 4,035 | 4,060 | 27,100 | 5 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 101% | 96% | 89% | 100% | 103% |
| 20250326 | 4,060 | 4,090 | 4,050 | 4,090 | 38,500 | 30 | 101% | 101% | 142% | ▲▲▲▲▲▲▲ | 101% | 96% | 89% | 100% | 103% |
| 20250327 | 4,060 | 4,090 | 4,030 | 4,090 | 44,700 | 0 | 100% | 101% | 116% | -- | 100% | 96% | 91% | 100% | 103% |
| 20250328 | 3,990 | 4,035 | 3,975 | 3,980 | 41,700 | -110 | 97% | 100% | 93% | ▼ | 99% | 96% | 93% | 97% | 101% |
| 20250331 | 3,930 | 3,930 | 3,890 | 3,900 | 45,600 | -80 | 98% | 99% | 109% | ▼▼ | 100% | 93% | 93% | 95% | 100% |
| 20250401 | 3,910 | 3,960 | 3,905 | 3,905 | 27,600 | 5 | 100% | 100% | 61% | ▲ | 98% | 89% | 93% | 95% | 100% |
| 20250402 | 3,900 | 3,900 | 3,835 | 3,840 | 52,900 | -65 | 98% | 98% | 192% | ▼ | 100% | 95% | 97% | 94% | 100% |
| 20250403 | 3,750 | 3,795 | 3,715 | 3,765 | 77,900 | -75 | 98% | 100% | 147% | ▼▼ | 99% | 97% | 99% | 92% | 100% |
| 20250404 | 3,680 | 3,685 | 3,585 | 3,625 | 86,900 | -140 | 96% | 99% | 112% | ▼▼▼ | 102% | 104% | 107% | 89% | 100% |
| 20250408 | 3,405 | 3,495 | 3,405 | 3,470 | 53,000 | -155 | 96% | 102% | 61% | ▼▼▼▼ | 99% | 104% | 110% | 85% | 100% |
| 20250409 | 3,400 | 3,430 | 3,355 | 3,375 | 51,300 | -95 | 97% | 99% | 97% | ▼▼▼▼▼ | 98% | 97% | 103% | 83% | 100% |
| 20250410 | 3,630 | 3,650 | 3,515 | 3,560 | 40,500 | 185 | 105% | 98% | 79% | ▲ | 101% | 103% | 110% | 87% | 105% |
| 20250411 | 3,435 | 3,495 | 3,405 | 3,485 | 32,900 | -75 | 98% | 101% | 81% | ▼ | 100% | 103% | 109% | 85% | 103% |
| 20250414 | 3,520 | 3,545 | 3,510 | 3,525 | 23,300 | 40 | 101% | 100% | 71% | ▲ | 99% | 102% | 108% | 86% | 104% |
| 20250415 | 3,550 | 3,550 | 3,515 | 3,520 | 16,500 | -5 | 100% | 99% | 71% | ▼ | 100% | 102% | 109% | 86% | 104% |
| 20250416 | 3,520 | 3,535 | 3,500 | 3,520 | 16,700 | 0 | 100% | 100% | 101% | -- | 101% | 103% | 110% | 86% | 104% |
| 20250417 | 3,505 | 3,550 | 3,500 | 3,550 | 41,900 | 30 | 101% | 101% | 251% | ▲ | 101% | 101% | 107% | 87% | 105% |
| 20250418 | 3,580 | 3,615 | 3,580 | 3,615 | 13,800 | 65 | 102% | 101% | 33% | ▲▲ | 99% | 101% | 106% | 88% | 107% |
| 20250421 | 3,615 | 3,620 | 3,590 | 3,595 | 10,100 | -20 | 99% | 99% | 73% | ▼ | 99% | 102% | 107% | 88% | 107% |
| 20250422 | 3,590 | 3,610 | 3,570 | 3,570 | 17,700 | -25 | 99% | 99% | 175% | ▼▼ | 100% | 100% | 106% | 87% | 106% |
| 20250423 | 3,625 | 3,640 | 3,595 | 3,620 | 39,200 | 50 | 101% | 100% | 221% | ▲ | 100% | 99% | 106% | 89% | 107% |
| 20250424 | 3,630 | 3,675 | 3,620 | 3,620 | 19,400 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 104% | 89% | 107% |
| 20250425 | 3,665 | 3,675 | 3,625 | 3,645 | 20,600 | 25 | 101% | 99% | 106% | ▲ | 99% | 100% | 102% | 92% | 108% |
| 20250428 | 3,655 | 3,670 | 3,630 | 3,630 | 25,300 | -15 | 100% | 99% | 123% | ▼ | 99% | 100% | 103% | 93% | 108% |
| 20250430 | 3,640 | 3,655 | 3,600 | 3,600 | 36,100 | -30 | 99% | 99% | 143% | ▼▼ | 100% | 104% | 104% | 92% | 107% |
| 20250501 | 3,600 | 3,625 | 3,595 | 3,610 | 27,900 | 10 | 100% | 100% | 77% | ▲ | 101% | 105% | 103% | 94% | 107% |
| 20250502 | 3,610 | 3,645 | 3,600 | 3,640 | 24,200 | 30 | 101% | 101% | 87% | ▲▲ | 100% | 105% | 102% | 97% | 108% |
| 20250507 | 3,650 | 3,665 | 3,620 | 3,635 | 49,900 | -5 | 100% | 100% | 206% | ▼ | 98% | 104% | 101% | 100% | 108% |
| 20250508 | 3,675 | 3,745 | 3,480 | 3,590 | 207,700 | -45 | 99% | 98% | 416% | ▼▼ | 103% | 104% | 102% | 98% | 106% |
| 20250509 | 3,645 | 3,775 | 3,640 | 3,755 | 109,600 | 165 | 105% | 103% | 53% | ▲ | 101% | 100% | 99% | 100% | 111% |
| 20250512 | 3,755 | 3,790 | 3,720 | 3,780 | 26,300 | 25 | 101% | 101% | 24% | ▲▲ | 101% | 98% | 98% | 100% | 108% |
| 20250513 | 3,810 | 3,855 | 3,800 | 3,840 | 42,900 | 60 | 102% | 101% | 163% | ▲▲▲ | 99% | 97% | 97% | 100% | 110% |
| 20250514 | 3,840 | 3,840 | 3,755 | 3,800 | 30,100 | -40 | 99% | 99% | 70% | ▼ | 99% | 97% | 98% | 99% | 108% |
| 20250515 | 3,790 | 3,795 | 3,740 | 3,740 | 21,700 | -60 | 98% | 99% | 72% | ▼▼ | 100% | 99% | 99% | 97% | 106% |
| 20250516 | 3,730 | 3,740 | 3,680 | 3,735 | 26,800 | -5 | 100% | 100% | 124% | ▼▼▼ | 100% | 98% | 99% | 97% | 106% |
| 20250519 | 3,735 | 3,735 | 3,695 | 3,735 | 22,200 | 0 | 100% | 100% | 83% | -- | 98% | 98% | 99% | 97% | 105% |
| 20250520 | 3,750 | 3,755 | 3,675 | 3,675 | 28,900 | -60 | 98% | 98% | 130% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20250521 | 3,675 | 3,700 | 3,670 | 3,680 | 22,100 | 5 | 100% | 100% | 76% | ▲ | 99% | 101% | 101% | 96% | 103% |
| 20250522 | 3,670 | 3,700 | 3,645 | 3,650 | 21,100 | -30 | 99% | 99% | 95% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20250523 | 3,655 | 3,710 | 3,645 | 3,675 | 15,600 | 25 | 101% | 101% | 74% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20250526 | 3,675 | 3,690 | 3,655 | 3,675 | 24,800 | 0 | 100% | 100% | 159% | -- | 100% | 100% | 0% | 96% | 102% |
| 20250527 | 3,685 | 3,685 | 3,665 | 3,675 | 10,700 | 0 | 100% | 100% | 43% | -- | 101% | 100% | 0% | 96% | 102% |
| 20250528 | 3,685 | 3,745 | 3,680 | 3,725 | 39,900 | 50 | 101% | 101% | 373% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20250529 | 3,685 | 3,725 | 3,675 | 3,700 | 40,600 | -25 | 99% | 100% | 102% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20250530 | 3,680 | 3,700 | 3,675 | 3,690 | 26,400 | -10 | 100% | 100% | 65% | ▼▼ | 101% | 101% | 0% | 96% | 103% |
| 20250602 | 3,660 | 3,720 | 3,660 | 3,685 | 32,100 | -5 | 100% | 101% | 122% | ▼▼▼ | 99% | 100% | 0% | 96% | 103% |
| 20250603 | 3,695 | 3,695 | 3,660 | 3,670 | 21,200 | -15 | 100% | 99% | 66% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20250604 | 3,670 | 3,710 | 3,665 | 3,690 | 20,900 | 20 | 101% | 101% | 99% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250605 | 3,670 | 3,680 | 3,660 | 3,675 | 26,800 | -15 | 100% | 100% | 128% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20250606 | 3,685 | 3,725 | 3,685 | 3,710 | 21,600 | 35 | 101% | 101% | 81% | ▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,800 | 73,600 | 5,800 | 50,300 | 3,000 | 23,300 |
| 2025-05-23 | 12,100 | 72,400 | 5,800 | 49,100 | 6,300 | 23,300 |
| 2025-05-16 | 8,400 | 69,900 | 5,800 | 48,000 | 2,600 | 21,900 |
| 2025-05-09 | 6,000 | 79,100 | 5,800 | 47,200 | 200 | 31,900 |
| 2025-05-02 | 6,300 | 80,800 | 5,800 | 45,100 | 500 | 35,700 |
| 2025-04-25 | 6,200 | 81,500 | 5,800 | 44,600 | 400 | 36,900 |
| 2025-04-18 | 5,800 | 78,700 | 5,800 | 43,000 | 0 | 35,700 |
| 2025-04-11 | 5,800 | 75,800 | 5,800 | 42,500 | 0 | 33,300 |
| 2025-04-04 | 6,600 | 96,600 | 5,800 | 64,300 | 800 | 32,300 |
| 2025-03-28 | 6,200 | 69,700 | 5,800 | 49,100 | 400 | 20,600 |
| 2025-03-21 | 6,400 | 63,600 | 5,800 | 43,800 | 600 | 19,800 |
| 2025-03-14 | 6,200 | 55,600 | 5,800 | 35,100 | 400 | 20,500 |
| 2025-03-07 | 6,400 | 52,200 | 5,800 | 34,700 | 600 | 17,500 |
| 2025-02-28 | 6,500 | 55,200 | 5,800 | 35,000 | 700 | 20,200 |
| 2025-02-21 | 6,700 | 55,700 | 5,800 | 35,500 | 900 | 20,200 |
| 2025-02-14 | 7,100 | 56,200 | 5,800 | 36,300 | 1,300 | 19,900 |
| 2025-02-07 | 6,300 | 62,300 | 5,800 | 37,400 | 500 | 24,900 |
| 2025-01-31 | 6,600 | 60,600 | 5,800 | 37,200 | 800 | 23,400 |
| 2025-01-24 | 6,700 | 60,200 | 5,800 | 37,000 | 900 | 23,200 |
| 2025-01-17 | 6,600 | 60,300 | 5,800 | 37,000 | 800 | 23,300 |
| 2025-01-10 | 6,700 | 57,000 | 5,800 | 36,500 | 900 | 20,500 |
| 2024-12-27 | 7,500 | 55,100 | 5,800 | 36,300 | 1,700 | 18,800 |
| 2024-12-20 | 9,700 | 54,900 | 5,800 | 36,600 | 3,900 | 18,300 |
| 2024-12-13 | 9,700 | 54,900 | 5,800 | 36,700 | 3,900 | 18,200 |
| 2024-12-06 | 8,400 | 62,000 | 5,800 | 37,900 | 2,600 | 24,100 |
| 2024-11-29 | 7,800 | 86,200 | 5,800 | 37,600 | 2,000 | 48,600 |
| 2024-11-22 | 6,900 | 60,200 | 5,900 | 37,900 | 1,000 | 22,300 |
| 2024-11-15 | 7,600 | 58,200 | 5,800 | 37,500 | 1,800 | 20,700 |
| 2024-11-08 | 7,700 | 39,500 | 5,900 | 21,700 | 1,800 | 17,800 |
| 2024-11-01 | 6,300 | 39,600 | 5,900 | 21,800 | 400 | 17,800 |
| 2024-10-25 | 6,500 | 39,700 | 5,900 | 21,600 | 600 | 18,100 |
| 2024-10-18 | 7,300 | 39,800 | 5,900 | 21,900 | 1,400 | 17,900 |
| 2024-10-11 | 6,900 | 39,700 | 5,900 | 21,800 | 1,000 | 17,900 |
| 2024-10-04 | 8,400 | 42,000 | 6,000 | 21,700 | 2,400 | 20,300 |
| 2024-09-27 | 6,900 | 43,700 | 5,900 | 22,700 | 1,000 | 21,000 |
| 2024-09-20 | 6,700 | 45,000 | 5,800 | 23,000 | 900 | 22,000 |
| 2024-09-13 | 6,500 | 45,500 | 5,800 | 22,800 | 700 | 22,700 |
| 2024-09-06 | 8,100 | 48,700 | 7,000 | 23,800 | 1,100 | 24,900 |
| 2024-08-30 | 8,000 | 50,800 | 7,000 | 25,600 | 1,000 | 25,200 |
| 2024-08-23 | 8,300 | 50,100 | 7,000 | 25,300 | 1,300 | 24,800 |
| 2024-08-16 | 7,900 | 53,200 | 7,000 | 25,700 | 900 | 27,500 |
| 2024-08-09 | 7,100 | 56,900 | 7,000 | 26,300 | 100 | 30,600 |
| 2024-08-02 | 8,200 | 65,600 | 7,000 | 29,900 | 1,200 | 35,700 |
| 2024-07-26 | 8,300 | 72,000 | 7,000 | 33,400 | 1,300 | 38,600 |
| 2024-07-19 | 8,400 | 74,200 | 7,200 | 33,400 | 1,200 | 40,800 |
| 2024-07-12 | 8,500 | 74,800 | 7,200 | 33,900 | 1,300 | 40,900 |
| 2024-07-05 | 9,000 | 77,600 | 7,300 | 34,000 | 1,700 | 43,600 |
| 2024-06-28 | 8,300 | 79,900 | 7,100 | 31,400 | 1,200 | 48,500 |
| 2024-06-21 | 11,100 | 100,000 | 7,300 | 45,800 | 3,800 | 54,200 |
| 2024-06-14 | 8,600 | 94,600 | 7,300 | 45,900 | 1,300 | 48,700 |
| 2024-06-07 | 8,700 | 91,700 | 7,300 | 49,800 | 1,400 | 41,900 |
| 2024-05-31 | 2,800 | 79,600 | 2,300 | 44,900 | 500 | 34,700 |
| 2024-05-24 | 3,100 | 86,000 | 2,300 | 54,400 | 800 | 31,600 |
| 2024-05-17 | 5,200 | 91,900 | 2,300 | 55,700 | 2,900 | 36,200 |
| 2024-05-10 | 3,600 | 70,500 | 2,300 | 40,400 | 1,300 | 30,100 |
| 2024-05-02 | 3,000 | 68,400 | 2,300 | 39,300 | 700 | 29,100 |
| 2024-04-26 | 3,400 | 70,200 | 2,300 | 40,000 | 1,100 | 30,200 |
| 2024-04-19 | 3,500 | 69,400 | 2,200 | 39,500 | 1,300 | 29,900 |
| 2024-04-12 | 3,900 | 65,600 | 2,200 | 39,100 | 1,700 | 26,500 |
| 2024-04-05 | 4,000 | 71,900 | 2,200 | 42,800 | 1,800 | 29,100 |
| 2024-03-29 | 4,500 | 62,100 | 2,300 | 40,000 | 2,200 | 22,100 |
| 2024-03-22 | 5,000 | 63,100 | 3,300 | 44,100 | 1,700 | 19,000 |
| 2024-03-15 | 3,600 | 66,100 | 2,200 | 47,200 | 1,400 | 18,900 |
| 2024-03-08 | 3,200 | 68,300 | 2,200 | 48,000 | 1,000 | 20,300 |
| 2024-03-01 | 3,400 | 67,500 | 2,200 | 47,900 | 1,200 | 19,600 |
| 2024-02-22 | 3,300 | 73,200 | 2,200 | 47,900 | 1,100 | 25,300 |
| 2024-02-16 | 3,400 | 71,600 | 2,200 | 47,200 | 1,200 | 24,400 |
| 2024-02-09 | 3,200 | 62,300 | 2,200 | 47,300 | 1,000 | 15,000 |
| 2024-02-02 | 3,200 | 64,100 | 2,200 | 46,300 | 1,000 | 17,800 |
| 2024-01-26 | 4,200 | 66,500 | 2,500 | 45,700 | 1,700 | 20,800 |
| 2024-01-19 | 3,900 | 78,500 | 2,400 | 58,700 | 1,500 | 19,800 |
| 2024-01-12 | 4,100 | 81,600 | 2,400 | 59,400 | 1,700 | 22,200 |
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 |
|---|---|---|---|
| 4471 | 1 | 三洋化成工業株式会社- Sanyo Chemical | 2025-06-06 19:21:36 |
| 4471 | 2 | 剰余金の配当に関するお知らせ – 三洋化成 | 2025-05-20 19:28:51 |
| 4471 | 2 | 代表取締役の異動（追加選任）に関するお知らせ – 三洋化成 | 2025-05-08 18:28:59 |
| 4471 | 2 | 2025年３月期 中間連結会計期間業績予想値と決算値の差異に関するお知らせ – 三洋化成 | 2024-11-12 17:31:09 |
| 4471 | 2 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ – 三洋化成 | 2024-11-12 17:31:08 |
| 4471 | 2 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ – 三洋化成 | 2024-11-12 17:31:07 |
| 4471 | 2 | 子会社の吸収合併（簡易合併・略式合併）に関するお知らせ – 三洋化成 | 2024-11-07 04:29:00 |
| 4471 | 2 | 連結子会社の異動（持分譲渡）および特別損失の計上に関するお知らせ – 三洋化成 | 2024-09-27 19:29:22 |
| 4471 | 2 | 2025年３月期連結業績予想の修正に関するお知らせ – 三洋化成 | 2024-09-27 19:29:19 |
| 4471 | 2 | ステークホルダー・コミュニケーション｜三洋化成グループのサステナビリティ| 三洋化成工業株式会社 | 2024-06-18 07:08:03 |