| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 275 | 275 | 271 | 272 | 33,300 | 0 | 100% | 99% | 94% | -- | 100% | 101% | 100% | 95% | 103% |
| 20240925 | 270 | 271 | 268 | 270 | 19,100 | -2 | 99% | 100% | 57% | ▼ | 101% | 100% | 99% | 94% | 103% |
| 20240926 | 272 | 274 | 272 | 274 | 24,000 | 4 | 101% | 101% | 126% | ▲ | 100% | 99% | 98% | 96% | 104% |
| 20240927 | 274 | 275 | 270 | 275 | 36,200 | 1 | 100% | 100% | 151% | ▲▲ | 99% | 101% | 100% | 96% | 105% |
| 20240930 | 269 | 271 | 267 | 267 | 43,700 | -8 | 97% | 99% | 121% | ▼ | 100% | 100% | 99% | 93% | 102% |
| 20241001 | 271 | 272 | 270 | 272 | 16,800 | 5 | 102% | 100% | 38% | ▲ | 99% | 100% | 99% | 96% | 103% |
| 20241002 | 271 | 271 | 268 | 269 | 20,500 | -3 | 99% | 99% | 122% | ▼ | 100% | 99% | 100% | 95% | 102% |
| 20241003 | 270 | 272 | 270 | 271 | 21,300 | 2 | 101% | 100% | 104% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241004 | 272 | 272 | 269 | 270 | 21,200 | -1 | 100% | 99% | 100% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241007 | 273 | 273 | 270 | 272 | 17,400 | 2 | 101% | 100% | 82% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241008 | 271 | 271 | 267 | 268 | 50,400 | -4 | 99% | 99% | 290% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241009 | 270 | 270 | 267 | 268 | 31,600 | 0 | 100% | 99% | 63% | -- | 99% | 99% | 100% | 97% | 102% |
| 20241010 | 270 | 270 | 265 | 268 | 41,700 | 0 | 100% | 99% | 132% | -- | 100% | 99% | 100% | 97% | 102% |
| 20241011 | 269 | 270 | 268 | 269 | 22,200 | 1 | 100% | 100% | 53% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241015 | 269 | 270 | 267 | 267 | 49,000 | -2 | 99% | 99% | 221% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241016 | 266 | 268 | 265 | 265 | 55,500 | -2 | 99% | 100% | 113% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241017 | 265 | 268 | 265 | 266 | 26,300 | 1 | 100% | 100% | 47% | ▲ | 100% | 99% | 102% | 97% | 100% |
| 20241018 | 266 | 269 | 266 | 266 | 17,400 | 0 | 100% | 100% | 66% | -- | 101% | 98% | 101% | 97% | 100% |
| 20241021 | 267 | 269 | 266 | 269 | 36,200 | 3 | 101% | 101% | 208% | ▲ | 99% | 97% | 100% | 98% | 102% |
| 20241022 | 269 | 269 | 264 | 265 | 39,900 | -4 | 99% | 99% | 110% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20241023 | 265 | 267 | 263 | 264 | 46,100 | -1 | 100% | 100% | 116% | ▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241024 | 260 | 263 | 258 | 261 | 73,700 | -3 | 99% | 100% | 160% | ▼▼▼ | 98% | 103% | 104% | 95% | 100% |
| 20241025 | 260 | 262 | 256 | 256 | 58,000 | -5 | 98% | 98% | 79% | ▼▼▼▼ | 102% | 104% | 105% | 93% | 100% |
| 20241028 | 257 | 262 | 257 | 261 | 44,900 | 5 | 102% | 102% | 77% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20241029 | 261 | 265 | 261 | 262 | 27,200 | 1 | 100% | 100% | 61% | ▲▲ | 97% | 102% | 102% | 96% | 102% |
| 20241030 | 262 | 263 | 255 | 255 | 246,300 | -7 | 97% | 97% | 906% | ▼ | 104% | 104% | 104% | 94% | 100% |
| 20241031 | 258 | 268 | 257 | 268 | 67,800 | 13 | 105% | 104% | 28% | ▲ | 98% | 100% | 100% | 99% | 105% |
| 20241101 | 269 | 269 | 262 | 263 | 83,900 | -5 | 98% | 98% | 124% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20241105 | 266 | 269 | 266 | 267 | 26,200 | 4 | 102% | 100% | 31% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20241106 | 267 | 270 | 266 | 268 | 49,700 | 1 | 100% | 100% | 190% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241107 | 268 | 270 | 267 | 268 | 42,800 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 105% |
| 20241108 | 268 | 271 | 266 | 269 | 66,600 | 1 | 100% | 100% | 156% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20241111 | 269 | 273 | 268 | 268 | 34,100 | -1 | 100% | 100% | 51% | ▼ | 101% | 100% | 99% | 100% | 105% |
| 20241112 | 268 | 272 | 268 | 270 | 35,400 | 2 | 101% | 101% | 104% | ▲ | 99% | 99% | 98% | 100% | 106% |
| 20241113 | 270 | 272 | 268 | 268 | 48,200 | -2 | 99% | 99% | 136% | ▼ | 100% | 99% | 99% | 99% | 105% |
| 20241114 | 268 | 269 | 267 | 267 | 11,800 | -1 | 100% | 100% | 24% | ▼▼ | 100% | 99% | 99% | 99% | 105% |
| 20241115 | 269 | 270 | 266 | 268 | 40,000 | 1 | 100% | 100% | 339% | ▲ | 100% | 101% | 100% | 99% | 105% |
| 20241118 | 266 | 267 | 265 | 265 | 23,900 | -3 | 99% | 100% | 60% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20241119 | 266 | 267 | 264 | 266 | 27,300 | 1 | 100% | 100% | 114% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20241120 | 264 | 267 | 264 | 265 | 23,700 | -1 | 100% | 100% | 87% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20241121 | 267 | 267 | 264 | 265 | 12,900 | 0 | 100% | 99% | 54% | -- | 100% | 98% | 100% | 98% | 104% |
| 20241122 | 267 | 268 | 265 | 268 | 29,200 | 3 | 101% | 100% | 226% | ▲ | 100% | 98% | 100% | 99% | 105% |
| 20241125 | 267 | 269 | 266 | 267 | 37,800 | -1 | 100% | 100% | 129% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20241126 | 267 | 267 | 261 | 263 | 42,100 | -4 | 99% | 99% | 111% | ▼▼ | 99% | 100% | 101% | 97% | 103% |
| 20241127 | 263 | 264 | 261 | 261 | 53,300 | -2 | 99% | 99% | 127% | ▼▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241128 | 262 | 263 | 261 | 261 | 24,900 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241129 | 261 | 263 | 261 | 261 | 25,500 | 0 | 100% | 100% | 102% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241202 | 262 | 263 | 260 | 262 | 44,000 | 1 | 100% | 100% | 173% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241203 | 262 | 266 | 262 | 263 | 44,700 | 1 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241204 | 264 | 265 | 260 | 263 | 34,800 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 99% | 97% | 101% |
| 20241205 | 264 | 264 | 262 | 264 | 14,200 | 1 | 100% | 100% | 41% | ▲ | 100% | 101% | 98% | 98% | 101% |
| 20241206 | 264 | 265 | 261 | 265 | 16,600 | 1 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241209 | 262 | 264 | 260 | 263 | 170,200 | -2 | 99% | 100% | 1025% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 263 | 264 | 262 | 263 | 36,000 | 0 | 100% | 100% | 21% | -- | 101% | 100% | 0% | 98% | 101% |
| 20241211 | 264 | 266 | 262 | 266 | 28,600 | 3 | 101% | 101% | 79% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20241212 | 266 | 266 | 263 | 264 | 37,300 | -2 | 99% | 99% | 130% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 264 | 265 | 263 | 263 | 27,400 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 262 | 263 | 261 | 262 | 55,800 | -1 | 100% | 100% | 204% | ▼▼▼ | 101% | 99% | 0% | 98% | 100% |
| 20241217 | 262 | 265 | 261 | 264 | 106,600 | 2 | 101% | 101% | 191% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 262 | 264 | 261 | 263 | 46,300 | -1 | 100% | 100% | 43% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 260 | 263 | 260 | 262 | 29,100 | -1 | 100% | 101% | 63% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 261 | 263 | 260 | 260 | 48,200 | -2 | 99% | 100% | 166% | ▼▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,700 | 438,800 | 0 | 261,100 | 1,700 | 177,700 |
| 2024-12-06 | 2,000 | 435,500 | 0 | 259,600 | 2,000 | 175,900 |
| 2024-11-29 | 2,000 | 426,800 | 0 | 257,300 | 2,000 | 169,500 |
| 2024-11-22 | 2,300 | 422,600 | 0 | 254,800 | 2,300 | 167,800 |
| 2024-11-15 | 2,200 | 437,900 | 0 | 263,800 | 2,200 | 174,100 |
| 2024-11-08 | 4,100 | 437,300 | 0 | 262,700 | 4,100 | 174,600 |
| 2024-11-01 | 7,700 | 451,400 | 0 | 262,600 | 7,700 | 188,800 |
| 2024-10-25 | 8,900 | 442,300 | 0 | 245,100 | 8,900 | 197,200 |
| 2024-10-18 | 8,800 | 419,800 | 0 | 230,700 | 8,800 | 189,100 |
| 2024-10-11 | 8,800 | 419,400 | 0 | 230,600 | 8,800 | 188,800 |
| 2024-10-04 | 10,100 | 419,100 | 0 | 227,600 | 10,100 | 191,500 |
| 2024-09-27 | 9,400 | 462,900 | 0 | 231,000 | 9,400 | 231,900 |
| 2024-09-20 | 9,100 | 456,900 | 0 | 233,200 | 9,100 | 223,700 |
| 2024-09-13 | 10,700 | 476,000 | 0 | 246,900 | 10,700 | 229,100 |
| 2024-09-06 | 9,100 | 479,500 | 0 | 244,400 | 9,100 | 235,100 |
| 2024-08-30 | 12,600 | 479,500 | 0 | 242,500 | 12,600 | 237,000 |
| 2024-08-23 | 13,200 | 508,900 | 0 | 252,800 | 13,200 | 256,100 |
| 2024-08-16 | 13,300 | 514,600 | 0 | 253,900 | 13,300 | 260,700 |
| 2024-08-09 | 13,300 | 528,500 | 0 | 250,200 | 13,300 | 278,300 |
| 2024-08-02 | 15,200 | 596,300 | 0 | 260,400 | 15,200 | 335,900 |
| 2024-07-26 | 8,600 | 592,700 | 0 | 295,900 | 8,600 | 296,800 |
| 2024-07-19 | 8,000 | 651,700 | 0 | 304,800 | 8,000 | 346,900 |
| 2024-07-12 | 8,300 | 620,000 | 0 | 315,700 | 8,300 | 304,300 |
| 2024-07-05 | 7,600 | 582,700 | 0 | 312,200 | 7,600 | 270,500 |
| 2024-06-28 | 9,200 | 585,900 | 0 | 315,000 | 9,200 | 270,900 |
| 2024-06-21 | 9,800 | 599,200 | 0 | 307,900 | 9,800 | 291,300 |
| 2024-06-14 | 9,200 | 612,100 | 0 | 310,000 | 9,200 | 302,100 |
| 2024-06-07 | 9,400 | 627,000 | 0 | 306,000 | 9,400 | 321,000 |
| 2024-05-31 | 30,700 | 633,800 | 0 | 301,900 | 30,700 | 331,900 |
| 2024-05-24 | 29,500 | 618,200 | 0 | 279,100 | 29,500 | 339,100 |
| 2024-05-17 | 29,000 | 655,000 | 0 | 281,100 | 29,000 | 373,900 |
| 2024-05-10 | 41,600 | 659,400 | 0 | 269,300 | 41,600 | 390,100 |
| 2024-05-02 | 43,500 | 677,800 | 0 | 284,600 | 43,500 | 393,200 |
| 2024-04-26 | 44,400 | 689,400 | 0 | 265,100 | 44,400 | 424,300 |
| 2024-04-19 | 2,800 | 596,400 | 0 | 275,200 | 2,800 | 321,200 |
| 2024-04-12 | 3,200 | 578,300 | 0 | 269,400 | 3,200 | 308,900 |
| 2024-04-05 | 5,400 | 587,800 | 0 | 277,200 | 5,400 | 310,600 |
| 2024-03-29 | 4,400 | 570,100 | 0 | 256,700 | 4,400 | 313,400 |
| 2024-03-22 | 4,700 | 569,700 | 0 | 252,200 | 4,700 | 317,500 |
| 2024-03-15 | 17,000 | 573,400 | 0 | 243,900 | 17,000 | 329,500 |
| 2024-03-08 | 16,000 | 589,300 | 0 | 254,900 | 16,000 | 334,400 |
| 2024-03-01 | 35,500 | 553,500 | 0 | 236,800 | 35,500 | 316,700 |
| 2024-02-22 | 4,900 | 410,600 | 0 | 198,900 | 4,900 | 211,700 |
| 2024-02-16 | 4,800 | 370,500 | 0 | 200,100 | 4,800 | 170,400 |
| 2024-02-09 | 4,700 | 387,700 | 0 | 200,500 | 4,700 | 187,200 |
| 2024-02-02 | 2,300 | 422,500 | 0 | 203,300 | 2,300 | 219,200 |
| 2024-01-26 | 5,300 | 382,200 | 0 | 201,400 | 5,300 | 180,800 |
| 2024-01-19 | 7,500 | 369,700 | 0 | 201,800 | 7,500 | 167,900 |
| 2024-01-12 | 5,300 | 363,900 | 0 | 191,700 | 5,300 | 172,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 10:30 | 有機薬 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241101 | 11:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20241031 | 15:00 | 有機薬 | 2025年3月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20241001 | 14:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20240902 | 12:00 | 有機薬 | 自己株式取得状況に関するお知らせ |
| 20240731 | 15:00 | 有機薬 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | 有機薬 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240624 | 13:00 | 有機薬 | (訂正・数値データ訂正)「2024 年3月期 決算短信〔日本基準〕」の一部訂正について |
| 20240422 | 15:00 | 有機薬 | 当社の財務及び事業の方針の決定を支配する者の在り方に関する基本方針の一部変更及び継続の決定に関するお知らせ |
| 20240422 | 15:00 | 有機薬 | 2024年3月期通期業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240319 | 13:00 | 有機薬 | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4531 | 1 | 有機合成薬品工業株式会社 | 2024-12-21 20:20:34 |
| 4531 | 2 | 2024.06.25臨時報告書（第104回株主総会） | 2024-07-03 16:30:49 |
| 4531 | 2 | 2024.05.30第104回 定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 14:46:24 |
| 4531 | 2 | 2024.05.30第104回定時株主総会招集ご通知 | 2024-06-21 14:46:23 |
| 4531 | 2 | 2023.12.22会社説明会資料（個人投資家対象） | 2024-06-18 14:52:41 |
| 4531 | 2 | IR情報に関して | お問い合わせ | 有機合成薬品工業株式会社 | 2024-06-18 13:38:55 |
| 4531 | 2 | 電子公告 | 株主・投資家情報 | 有機合成薬品工業株式会社 | 2024-06-14 22:51:51 |
| 4531 | 2 | IRライブラリー | 株主・投資家情報 | 有機合成薬品工業株式会社 | 2024-06-14 22:51:47 |
| 4531 | 2 | 財務情報 | 株主・投資家情報 | 有機合成薬品工業株式会社 | 2024-06-14 22:51:43 |
| 4531 | 2 | 有機合成薬品工業株式会社 | 2024-06-14 22:51:39 |