| 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 | 484 | 486 | 478 | 479 | 103,600 | -3 | 99% | 99% | 150% | ▼ | 101% | 99% | 100% | 93% | 104% |
| 20240925 | 481 | 487 | 481 | 484 | 75,400 | 5 | 101% | 101% | 73% | ▲ | 100% | 98% | 98% | 94% | 105% |
| 20240926 | 487 | 491 | 483 | 488 | 95,400 | 4 | 101% | 100% | 127% | ▲▲ | 101% | 99% | 101% | 96% | 106% |
| 20240927 | 475 | 483 | 475 | 479 | 86,600 | -9 | 98% | 101% | 91% | ▼ | 99% | 101% | 102% | 95% | 104% |
| 20240930 | 471 | 473 | 464 | 466 | 88,400 | -13 | 97% | 99% | 102% | ▼▼ | 102% | 102% | 103% | 92% | 101% |
| 20241001 | 466 | 476 | 466 | 475 | 57,400 | 9 | 102% | 102% | 65% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241002 | 474 | 478 | 472 | 472 | 67,100 | -3 | 99% | 100% | 117% | ▼ | 98% | 99% | 100% | 94% | 102% |
| 20241003 | 480 | 480 | 472 | 472 | 42,400 | 0 | 100% | 98% | 63% | -- | 101% | 100% | 101% | 97% | 102% |
| 20241004 | 474 | 480 | 474 | 477 | 45,300 | 5 | 101% | 101% | 107% | ▲ | 99% | 98% | 100% | 98% | 103% |
| 20241007 | 482 | 483 | 477 | 477 | 46,500 | 0 | 100% | 99% | 103% | -- | 99% | 101% | 102% | 98% | 103% |
| 20241008 | 475 | 478 | 471 | 471 | 93,400 | -6 | 99% | 99% | 201% | ▼ | 99% | 101% | 104% | 97% | 102% |
| 20241009 | 476 | 476 | 471 | 473 | 47,100 | 2 | 100% | 99% | 50% | ▲ | 100% | 101% | 107% | 97% | 102% |
| 20241010 | 473 | 475 | 470 | 472 | 23,000 | -1 | 100% | 100% | 49% | ▼ | 100% | 101% | 107% | 97% | 102% |
| 20241011 | 474 | 479 | 474 | 474 | 57,500 | 2 | 100% | 100% | 250% | ▲ | 101% | 99% | 110% | 97% | 102% |
| 20241015 | 476 | 483 | 476 | 479 | 45,900 | 5 | 101% | 101% | 80% | ▲▲ | 100% | 99% | 110% | 98% | 103% |
| 20241016 | 477 | 484 | 475 | 475 | 45,200 | -4 | 99% | 100% | 98% | ▼ | 100% | 98% | 110% | 97% | 102% |
| 20241017 | 478 | 483 | 478 | 479 | 43,300 | 4 | 101% | 100% | 96% | ▲ | 98% | 96% | 109% | 98% | 103% |
| 20241018 | 481 | 481 | 469 | 469 | 50,100 | -10 | 98% | 98% | 116% | ▼ | 99% | 98% | 111% | 96% | 101% |
| 20241021 | 474 | 474 | 469 | 471 | 26,700 | 2 | 100% | 99% | 53% | ▲ | 99% | 98% | 111% | 97% | 101% |
| 20241022 | 474 | 474 | 465 | 467 | 53,300 | -4 | 99% | 99% | 200% | ▼ | 99% | 101% | 112% | 96% | 100% |
| 20241023 | 468 | 468 | 462 | 464 | 56,700 | -3 | 99% | 99% | 106% | ▼▼ | 101% | 104% | 115% | 95% | 100% |
| 20241024 | 460 | 465 | 458 | 463 | 74,000 | -1 | 100% | 101% | 131% | ▼▼▼ | 98% | 103% | 113% | 95% | 100% |
| 20241025 | 466 | 466 | 455 | 459 | 54,000 | -4 | 99% | 98% | 73% | ▼▼▼▼ | 101% | 103% | 115% | 96% | 100% |
| 20241028 | 460 | 467 | 459 | 464 | 35,500 | 5 | 101% | 101% | 66% | ▲ | 101% | 103% | 113% | 97% | 101% |
| 20241029 | 468 | 472 | 467 | 472 | 46,800 | 8 | 102% | 101% | 132% | ▲▲ | 101% | 102% | 111% | 99% | 103% |
| 20241030 | 476 | 487 | 476 | 479 | 210,900 | 7 | 101% | 101% | 451% | ▲▲▲ | 100% | 104% | 110% | 100% | 104% |
| 20241031 | 478 | 480 | 472 | 476 | 41,100 | -3 | 99% | 100% | 19% | ▼ | 100% | 106% | 111% | 99% | 104% |
| 20241101 | 477 | 478 | 474 | 476 | 47,000 | 0 | 100% | 100% | 114% | -- | 100% | 105% | 110% | 99% | 104% |
| 20241105 | 481 | 484 | 480 | 483 | 34,600 | 7 | 101% | 100% | 74% | ▲ | 101% | 109% | 110% | 100% | 105% |
| 20241106 | 483 | 489 | 482 | 486 | 54,800 | 3 | 101% | 101% | 158% | ▲▲ | 102% | 107% | 109% | 100% | 106% |
| 20241107 | 489 | 499 | 489 | 497 | 95,300 | 11 | 102% | 102% | 174% | ▲▲▲ | 101% | 104% | 107% | 100% | 108% |
| 20241108 | 499 | 504 | 497 | 504 | 83,700 | 7 | 101% | 101% | 88% | ▲▲▲▲ | 100% | 99% | 106% | 100% | 110% |
| 20241111 | 506 | 507 | 500 | 507 | 69,400 | 3 | 101% | 100% | 83% | ▲▲▲▲▲ | 103% | 101% | 105% | 100% | 110% |
| 20241112 | 509 | 526 | 508 | 525 | 222,400 | 18 | 104% | 103% | 320% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 114% |
| 20241113 | 527 | 531 | 515 | 520 | 199,400 | -5 | 99% | 99% | 90% | ▼ | 96% | 101% | 103% | 99% | 113% |
| 20241114 | 521 | 527 | 491 | 502 | 259,200 | -18 | 97% | 96% | 130% | ▼▼ | 99% | 104% | 106% | 96% | 109% |
| 20241115 | 507 | 516 | 500 | 502 | 239,700 | 0 | 100% | 99% | 92% | -- | 103% | 106% | 107% | 96% | 109% |
| 20241118 | 500 | 520 | 499 | 514 | 113,400 | 12 | 102% | 103% | 47% | ▲ | 101% | 101% | 103% | 98% | 112% |
| 20241119 | 520 | 525 | 514 | 525 | 117,500 | 11 | 102% | 101% | 104% | ▲▲ | 98% | 99% | 101% | 100% | 114% |
| 20241120 | 528 | 530 | 519 | 519 | 47,900 | -6 | 99% | 98% | 41% | ▼ | 101% | 100% | 101% | 99% | 113% |
| 20241121 | 525 | 538 | 525 | 528 | 109,000 | 9 | 102% | 101% | 228% | ▲ | 99% | 99% | 100% | 100% | 115% |
| 20241122 | 528 | 528 | 521 | 525 | 107,300 | -3 | 99% | 99% | 98% | ▼ | 100% | 100% | 100% | 99% | 114% |
| 20241125 | 526 | 528 | 522 | 525 | 78,500 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 99% | 113% |
| 20241126 | 524 | 528 | 519 | 523 | 37,400 | -2 | 100% | 100% | 48% | ▼ | 99% | 102% | 100% | 99% | 111% |
| 20241127 | 520 | 520 | 510 | 515 | 82,200 | -8 | 98% | 99% | 220% | ▼▼ | 101% | 104% | 101% | 98% | 108% |
| 20241128 | 516 | 525 | 516 | 523 | 51,900 | 8 | 102% | 101% | 63% | ▲ | 99% | 101% | 98% | 99% | 110% |
| 20241129 | 528 | 528 | 521 | 524 | 61,700 | 1 | 100% | 99% | 119% | ▲▲ | 100% | 101% | 99% | 99% | 110% |
| 20241202 | 525 | 525 | 516 | 524 | 63,000 | 0 | 100% | 100% | 102% | -- | 101% | 100% | 98% | 99% | 108% |
| 20241203 | 525 | 537 | 525 | 531 | 111,800 | 7 | 101% | 101% | 177% | ▲ | 100% | 99% | 95% | 100% | 109% |
| 20241204 | 535 | 540 | 532 | 535 | 88,600 | 4 | 101% | 100% | 79% | ▲▲ | 99% | 98% | 94% | 100% | 108% |
| 20241205 | 536 | 539 | 527 | 532 | 61,600 | -3 | 99% | 99% | 70% | ▼ | 99% | 98% | 95% | 99% | 106% |
| 20241206 | 528 | 529 | 519 | 524 | 92,000 | -8 | 98% | 99% | 149% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241209 | 526 | 531 | 524 | 527 | 58,800 | 3 | 101% | 100% | 64% | ▲ | 98% | 97% | 0% | 99% | 105% |
| 20241210 | 533 | 533 | 523 | 524 | 112,300 | -3 | 99% | 98% | 191% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241211 | 524 | 524 | 517 | 520 | 62,800 | -4 | 99% | 99% | 56% | ▼▼ | 99% | 98% | 0% | 97% | 104% |
| 20241212 | 526 | 526 | 519 | 520 | 81,300 | 0 | 100% | 99% | 129% | -- | 100% | 99% | 0% | 97% | 104% |
| 20241213 | 515 | 520 | 512 | 517 | 58,600 | -3 | 99% | 100% | 72% | ▼ | 101% | 98% | 0% | 97% | 101% |
| 20241216 | 516 | 519 | 513 | 519 | 54,300 | 2 | 100% | 101% | 93% | ▲ | 99% | 96% | 0% | 97% | 101% |
| 20241217 | 520 | 520 | 515 | 516 | 61,000 | -3 | 99% | 99% | 112% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 511 | 515 | 504 | 508 | 75,800 | -8 | 98% | 99% | 124% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 500 | 509 | 498 | 505 | 51,600 | -3 | 99% | 101% | 68% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 505 | 509 | 500 | 501 | 47,400 | -4 | 99% | 99% | 92% | ▼▼▼▼ | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:21:56 |
| 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 |
| 4620 | 2 | スケジュール｜藤倉化成 | 2024-06-14 11:49:19 |