| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 492 | 496 | 488 | 492 | 61,500 | 4 | 101% | 100% | 113% | ▲ | 99% | 101% | 101% | 95% | 101% |
| 20250121 | 499 | 501 | 494 | 496 | 52,600 | 4 | 101% | 99% | 86% | ▲▲ | 101% | 101% | 101% | 96% | 102% |
| 20250122 | 498 | 503 | 498 | 503 | 24,000 | 7 | 101% | 101% | 46% | ▲▲▲ | 99% | 100% | 101% | 97% | 103% |
| 20250123 | 501 | 501 | 496 | 498 | 27,200 | -5 | 99% | 99% | 113% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20250124 | 503 | 503 | 497 | 499 | 56,900 | 1 | 100% | 99% | 209% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20250127 | 503 | 508 | 501 | 503 | 76,100 | 4 | 101% | 100% | 134% | ▲▲ | 100% | 99% | 102% | 97% | 103% |
| 20250128 | 500 | 504 | 499 | 501 | 53,400 | -2 | 100% | 100% | 70% | ▼ | 100% | 98% | 102% | 97% | 103% |
| 20250129 | 501 | 503 | 500 | 501 | 39,700 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 102% | 97% | 103% |
| 20250130 | 500 | 502 | 499 | 499 | 33,300 | -2 | 100% | 100% | 84% | ▼ | 99% | 100% | 102% | 97% | 102% |
| 20250131 | 501 | 501 | 496 | 497 | 38,900 | -2 | 100% | 99% | 117% | ▼▼ | 99% | 102% | 103% | 98% | 102% |
| 20250203 | 494 | 494 | 486 | 488 | 130,300 | -9 | 98% | 99% | 335% | ▼▼▼ | 99% | 102% | 103% | 96% | 100% |
| 20250204 | 495 | 496 | 490 | 491 | 64,500 | 3 | 101% | 99% | 50% | ▲ | 101% | 102% | 103% | 97% | 101% |
| 20250205 | 495 | 503 | 495 | 499 | 43,200 | 8 | 102% | 101% | 67% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250206 | 502 | 506 | 499 | 503 | 60,100 | 4 | 101% | 100% | 139% | ▲▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20250207 | 504 | 512 | 503 | 504 | 63,000 | 1 | 100% | 100% | 105% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20250210 | 506 | 507 | 503 | 505 | 62,500 | 1 | 100% | 100% | 99% | ▲▲▲▲▲ | 99% | 98% | 102% | 100% | 103% |
| 20250212 | 508 | 513 | 488 | 501 | 216,500 | -4 | 99% | 99% | 346% | ▼ | 98% | 98% | 102% | 99% | 103% |
| 20250213 | 508 | 508 | 498 | 500 | 62,800 | -1 | 100% | 98% | 29% | ▼▼ | 100% | 99% | 103% | 99% | 102% |
| 20250214 | 500 | 500 | 492 | 500 | 103,500 | 0 | 100% | 100% | 165% | -- | 100% | 99% | 103% | 99% | 102% |
| 20250217 | 500 | 504 | 500 | 500 | 51,100 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250218 | 499 | 500 | 496 | 500 | 38,900 | 0 | 100% | 100% | 76% | -- | 99% | 102% | 103% | 99% | 102% |
| 20250219 | 501 | 501 | 495 | 496 | 47,400 | -4 | 99% | 99% | 122% | ▼ | 99% | 103% | 104% | 98% | 102% |
| 20250220 | 495 | 497 | 490 | 492 | 82,100 | -4 | 99% | 99% | 173% | ▼▼ | 101% | 102% | 106% | 97% | 101% |
| 20250225 | 492 | 502 | 490 | 497 | 131,300 | 5 | 101% | 101% | 160% | ▲ | 100% | 101% | 108% | 98% | 102% |
| 20250226 | 499 | 500 | 493 | 500 | 72,700 | 3 | 101% | 100% | 55% | ▲▲ | 102% | 100% | 108% | 99% | 102% |
| 20250227 | 502 | 514 | 502 | 510 | 84,400 | 10 | 102% | 102% | 116% | ▲▲▲ | 98% | 101% | 107% | 100% | 105% |
| 20250228 | 506 | 506 | 494 | 495 | 58,600 | -15 | 97% | 98% | 69% | ▼ | 100% | 102% | 108% | 97% | 101% |
| 20250303 | 501 | 503 | 496 | 503 | 47,900 | 8 | 102% | 100% | 82% | ▲ | 99% | 102% | 108% | 99% | 103% |
| 20250304 | 504 | 504 | 495 | 497 | 41,500 | -6 | 99% | 99% | 87% | ▼ | 100% | 103% | 108% | 97% | 102% |
| 20250305 | 503 | 504 | 499 | 504 | 43,000 | 7 | 101% | 100% | 104% | ▲ | 101% | 101% | 107% | 99% | 103% |
| 20250306 | 506 | 513 | 504 | 512 | 48,400 | 8 | 102% | 101% | 113% | ▲▲ | 100% | 100% | 106% | 100% | 104% |
| 20250307 | 509 | 512 | 505 | 509 | 35,900 | -3 | 99% | 100% | 74% | ▼ | 101% | 99% | 106% | 99% | 103% |
| 20250310 | 511 | 519 | 511 | 516 | 64,200 | 7 | 101% | 101% | 179% | ▲ | 101% | 100% | 107% | 100% | 105% |
| 20250311 | 506 | 509 | 500 | 509 | 68,200 | -7 | 99% | 101% | 106% | ▼ | 100% | 100% | 107% | 99% | 103% |
| 20250312 | 507 | 510 | 506 | 509 | 40,000 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 105% | 99% | 103% |
| 20250313 | 508 | 508 | 505 | 508 | 35,300 | -1 | 100% | 100% | 88% | ▼ | 100% | 102% | 103% | 98% | 103% |
| 20250314 | 505 | 508 | 504 | 507 | 40,700 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 103% | 103% | 98% | 103% |
| 20250317 | 506 | 508 | 506 | 508 | 52,100 | 1 | 100% | 100% | 128% | ▲ | 100% | 103% | 102% | 98% | 103% |
| 20250318 | 507 | 508 | 505 | 508 | 53,600 | 0 | 100% | 100% | 103% | -- | 101% | 107% | 99% | 98% | 103% |
| 20250319 | 507 | 512 | 506 | 512 | 52,100 | 4 | 101% | 101% | 97% | ▲ | 101% | 106% | 94% | 99% | 104% |
| 20250321 | 510 | 517 | 507 | 515 | 71,500 | 3 | 101% | 101% | 137% | ▲▲ | 100% | 104% | 92% | 100% | 105% |
| 20250324 | 519 | 523 | 514 | 520 | 187,000 | 5 | 101% | 100% | 262% | ▲▲▲ | 100% | 101% | 92% | 100% | 106% |
| 20250325 | 524 | 529 | 518 | 522 | 125,200 | 2 | 100% | 100% | 67% | ▲▲▲▲ | 102% | 99% | 91% | 100% | 105% |
| 20250326 | 527 | 542 | 525 | 540 | 197,100 | 18 | 103% | 102% | 157% | ▲▲▲▲▲ | 101% | 97% | 88% | 100% | 109% |
| 20250327 | 537 | 542 | 533 | 542 | 146,200 | 2 | 100% | 101% | 74% | ▲▲▲▲▲▲ | 100% | 97% | 89% | 100% | 109% |
| 20250328 | 532 | 535 | 530 | 531 | 70,600 | -11 | 98% | 100% | 48% | ▼ | 98% | 96% | 91% | 98% | 107% |
| 20250331 | 521 | 522 | 508 | 512 | 174,000 | -19 | 96% | 98% | 246% | ▼▼ | 102% | 93% | 92% | 94% | 103% |
| 20250401 | 513 | 523 | 513 | 522 | 88,300 | 10 | 102% | 102% | 51% | ▲ | 99% | 89% | 91% | 96% | 105% |
| 20250402 | 519 | 522 | 514 | 516 | 118,000 | -6 | 99% | 99% | 134% | ▼ | 101% | 97% | 96% | 95% | 102% |
| 20250403 | 496 | 503 | 490 | 500 | 117,800 | -16 | 97% | 101% | 100% | ▼▼ | 98% | 99% | 0% | 92% | 100% |
| 20250404 | 487 | 495 | 467 | 475 | 209,800 | -25 | 95% | 98% | 178% | ▼▼▼ | 101% | 103% | 0% | 88% | 100% |
| 20250408 | 458 | 470 | 456 | 464 | 93,100 | -11 | 98% | 101% | 44% | ▼▼▼▼ | 99% | 104% | 0% | 86% | 100% |
| 20250409 | 456 | 459 | 445 | 453 | 182,200 | -11 | 98% | 99% | 196% | ▼▼▼▼▼ | 101% | 99% | 0% | 84% | 100% |
| 20250410 | 477 | 483 | 468 | 480 | 90,200 | 27 | 106% | 101% | 50% | ▲ | 102% | 100% | 0% | 89% | 106% |
| 20250411 | 466 | 475 | 461 | 473 | 71,500 | -7 | 99% | 102% | 79% | ▼ | 99% | 100% | 0% | 87% | 104% |
| 20250414 | 476 | 479 | 473 | 473 | 55,400 | 0 | 100% | 99% | 77% | -- | 99% | 100% | 0% | 87% | 104% |
| 20250415 | 476 | 480 | 472 | 472 | 33,400 | -1 | 100% | 99% | 60% | ▼ | 99% | 0% | 0% | 87% | 104% |
| 20250416 | 472 | 472 | 466 | 468 | 35,600 | -4 | 99% | 99% | 107% | ▼▼ | 101% | 0% | 0% | 86% | 103% |
| 20250417 | 463 | 469 | 463 | 467 | 23,200 | -1 | 100% | 101% | 65% | ▼▼▼ | 101% | 0% | 0% | 86% | 103% |
| 20250418 | 470 | 476 | 469 | 474 | 34,600 | 7 | 101% | 101% | 149% | ▲ | % | % | % | 87% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 7,700 | 720,600 | 0 | 593,900 | 7,700 | 126,700 |
| 2025-04-04 | 6,600 | 684,600 | 0 | 557,300 | 6,600 | 127,300 |
| 2025-03-28 | 7,200 | 708,100 | 0 | 568,500 | 7,200 | 139,600 |
| 2025-03-21 | 1,900 | 739,300 | 0 | 580,000 | 1,900 | 159,300 |
| 2025-03-14 | 1,900 | 705,600 | 0 | 555,500 | 1,900 | 150,100 |
| 2025-03-07 | 3,500 | 663,500 | 0 | 531,700 | 3,500 | 131,800 |
| 2025-02-28 | 3,600 | 820,200 | 0 | 669,600 | 3,600 | 150,600 |
| 2025-02-21 | 4,900 | 873,400 | 0 | 663,700 | 4,900 | 209,700 |
| 2025-02-14 | 8,900 | 871,600 | 0 | 639,800 | 8,900 | 231,800 |
| 2025-02-07 | 7,200 | 906,600 | 0 | 634,500 | 7,200 | 272,100 |
| 2025-01-31 | 7,000 | 896,600 | 0 | 603,200 | 7,000 | 293,400 |
| 2025-01-24 | 5,600 | 852,300 | 0 | 545,000 | 5,600 | 307,300 |
| 2025-01-17 | 5,900 | 844,200 | 0 | 546,600 | 5,900 | 297,600 |
| 2025-01-10 | 4,600 | 839,400 | 0 | 539,800 | 4,600 | 299,600 |
| 2024-12-27 | 6,800 | 835,600 | 0 | 513,200 | 6,800 | 322,400 |
| 2024-12-20 | 8,900 | 848,500 | 0 | 509,200 | 8,900 | 339,300 |
| 2024-12-13 | 6,200 | 828,800 | 0 | 465,300 | 6,200 | 363,500 |
| 2024-12-06 | 7,900 | 816,800 | 0 | 437,800 | 7,900 | 379,000 |
| 2024-11-29 | 7,600 | 789,000 | 0 | 407,800 | 7,600 | 381,200 |
| 2024-11-22 | 11,400 | 721,500 | 0 | 381,100 | 11,400 | 340,400 |
| 2024-11-15 | 11,400 | 675,300 | 0 | 357,500 | 11,400 | 317,800 |
| 2024-11-08 | 2,500 | 532,800 | 0 | 323,600 | 2,500 | 209,200 |
| 2024-11-01 | 4,400 | 518,900 | 0 | 289,000 | 4,400 | 229,900 |
| 2024-10-25 | 3,900 | 506,100 | 0 | 287,700 | 3,900 | 218,400 |
| 2024-10-18 | 2,800 | 520,000 | 0 | 282,900 | 2,800 | 237,100 |
| 2024-10-11 | 3,500 | 515,400 | 0 | 283,400 | 3,500 | 232,000 |
| 2024-10-04 | 3,700 | 494,400 | 0 | 281,100 | 3,700 | 213,300 |
| 2024-09-27 | 5,900 | 480,100 | 0 | 279,500 | 5,900 | 200,600 |
| 2024-09-20 | 5,400 | 480,800 | 0 | 271,900 | 5,400 | 208,900 |
| 2024-09-13 | 6,400 | 492,500 | 0 | 272,800 | 6,400 | 219,700 |
| 2024-09-06 | 11,500 | 436,700 | 0 | 239,900 | 11,500 | 196,800 |
| 2024-08-30 | 13,800 | 489,700 | 0 | 294,300 | 13,800 | 195,400 |
| 2024-08-23 | 15,800 | 473,600 | 0 | 294,600 | 15,800 | 179,000 |
| 2024-08-16 | 11,500 | 444,400 | 0 | 277,400 | 11,500 | 167,000 |
| 2024-08-09 | 8,600 | 447,900 | 0 | 273,800 | 8,600 | 174,100 |
| 2024-08-02 | 6,800 | 464,200 | 0 | 268,300 | 6,800 | 195,900 |
| 2024-07-26 | 7,900 | 509,500 | 0 | 264,400 | 7,900 | 245,100 |
| 2024-07-19 | 7,500 | 528,300 | 0 | 267,800 | 7,500 | 260,500 |
| 2024-07-12 | 7,500 | 543,700 | 0 | 268,700 | 7,500 | 275,000 |
| 2024-07-05 | 11,400 | 555,600 | 0 | 265,800 | 11,400 | 289,800 |
| 2024-06-28 | 11,600 | 592,200 | 0 | 269,000 | 11,600 | 323,200 |
| 2024-06-21 | 20,000 | 634,800 | 0 | 315,000 | 20,000 | 319,800 |
| 2024-06-14 | 27,000 | 667,900 | 0 | 323,100 | 27,000 | 344,800 |
| 2024-06-07 | 59,500 | 636,800 | 0 | 313,800 | 59,500 | 323,000 |
| 2024-05-31 | 26,700 | 657,300 | 0 | 307,500 | 26,700 | 349,800 |
| 2024-05-24 | 16,900 | 691,300 | 0 | 318,700 | 16,900 | 372,600 |
| 2024-05-17 | 1,300 | 664,300 | 0 | 270,300 | 1,300 | 394,000 |
| 2024-05-10 | 3,100 | 520,900 | 0 | 228,200 | 3,100 | 292,700 |
| 2024-05-02 | 3,600 | 497,700 | 0 | 230,400 | 3,600 | 267,300 |
| 2024-04-26 | 3,100 | 469,400 | 0 | 222,400 | 3,100 | 247,000 |
| 2024-04-19 | 3,200 | 450,800 | 0 | 222,000 | 3,200 | 228,800 |
| 2024-04-12 | 3,600 | 413,200 | 0 | 200,900 | 3,600 | 212,300 |
| 2024-04-05 | 3,500 | 395,900 | 0 | 166,000 | 3,500 | 229,900 |
| 2024-03-29 | 3,400 | 368,700 | 0 | 153,900 | 3,400 | 214,800 |
| 2024-03-22 | 2,900 | 364,500 | 0 | 154,400 | 2,900 | 210,100 |
| 2024-03-15 | 13,000 | 367,400 | 0 | 158,800 | 13,000 | 208,600 |
| 2024-03-08 | 14,200 | 379,500 | 0 | 157,700 | 14,200 | 221,800 |
| 2024-03-01 | 13,900 | 396,800 | 0 | 178,200 | 13,900 | 218,600 |
| 2024-02-22 | 13,800 | 400,900 | 0 | 183,100 | 13,800 | 217,800 |
| 2024-02-16 | 14,100 | 425,600 | 0 | 185,100 | 14,100 | 240,500 |
| 2024-02-09 | 14,700 | 451,000 | 0 | 188,000 | 14,700 | 263,000 |
| 2024-02-02 | 11,800 | 399,900 | 0 | 162,200 | 11,800 | 237,700 |
| 2024-01-26 | 12,200 | 424,900 | 0 | 157,100 | 12,200 | 267,800 |
| 2024-01-19 | 11,400 | 380,000 | 0 | 169,700 | 11,400 | 210,300 |
| 2024-01-12 | 11,300 | 359,000 | 0 | 169,500 | 11,300 | 189,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 14:00 | 藤倉化 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20250212 | 14:00 | 藤倉化 | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250212 | 14:00 | 藤倉化 | 代表取締役の異動に関するお知らせ |
| 20241114 | 14:00 | 藤倉化 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241114 | 14:00 | 藤倉化 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240808 | 14:00 | 藤倉化 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240808 | 14:00 | 藤倉化 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240806 | 14:00 | 藤倉化 | 自己株式の取得状況に関するお知らせ |
| 20240708 | 14:00 | 藤倉化 | 自己株式の取得状況に関するお知らせ |
| 20240611 | 14:00 | 藤倉化 | 自己株式の取得状況に関するお知らせ |
| 20240514 | 14:00 | 藤倉化 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 14:00 | 藤倉化 | 支配株主等に関する事項について |
| 20240514 | 14:00 | 藤倉化 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240426 | 14:00 | 藤倉化 | 役員の異動に関するお知らせ |
| 20240208 | 14:00 | 藤倉化 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8V4 | 350 | 2024-08-21 09:22 | 藤倉化成株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U2OU | 350 | 2024-07-19 10:43 | 藤倉化成株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U2L1 | 350 | 2024-07-19 09:15 | 藤倉化成株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100TYVY | 350 | 2024-07-04 09:17 | 藤倉化成株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TKFC | 350 | 2024-06-06 13:50 | 藤倉化成株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TJUY | 350 | 2024-06-06 09:15 | 藤倉化成株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T7MU | 350 | 2024-04-04 10:30 | 藤倉化成株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4620 | 1 | 藤倉化成株式会社 | 2025-04-19 13:21:39 |
| 4620 | 2 | 個人投資家の皆さまへ｜IR情報｜藤倉化成株式会社 | 2025-02-25 05:28:46 |
| 4620 | 2 | 社長インタビューが掲載されました。（株主手帳2024年12月号 青潮出版株式会社）｜ニュースリリース｜藤倉化成株式会社 | 2024-12-10 20:31:21 |
| 4620 | 2 | 個人投資家の皆さまへ｜IR情報｜藤倉化成株式会社 | 2024-12-10 20:31:20 |
| 4620 | 2 | 事業報告書｜IR資料室｜IR情報｜藤倉化成 | 2024-07-11 17:29:19 |
| 4620 | 2 | 決算説明｜IR情報｜藤倉化成 | 2024-06-21 15:30:54 |
| 4620 | 2 | 中期経営計画の策定に関するお知らせ | 2024-06-16 06:07:04 |
| 4620 | 2 | 決算短信｜IR情報｜藤倉化成 | 2024-06-14 11:49:24 |
| 4620 | 2 | 免責事項｜藤倉化成 | 2024-06-14 11:49:21 |
| 4620 | 2 | 公告｜藤倉化成 | 2024-06-14 11:49:20 |