| 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 | 1,390 | 1,398 | 1,390 | 1,392 | 700 | 20 | 101% | 100% | 140% | ▲ | 101% | 101% | 104% | 99% | 103% |
| 20250121 | 1,372 | 1,387 | 1,372 | 1,387 | 200 | -5 | 100% | 101% | 29% | ▼ | 101% | 100% | 104% | 99% | 102% |
| 20250122 | 1,378 | 1,388 | 1,378 | 1,386 | 400 | -1 | 100% | 101% | 200% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20250123 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 13 | 101% | 100% | 50% | ▲ | 99% | 99% | 102% | 100% | 103% |
| 20250124 | 1,399 | 1,399 | 1,376 | 1,382 | 3,500 | -17 | 99% | 99% | 1750% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20250128 | 1,382 | 1,382 | 1,378 | 1,378 | 700 | -4 | 100% | 100% | 20% | ▼▼ | 100% | 105% | 103% | 98% | 101% |
| 20250129 | 1,376 | 1,376 | 1,376 | 1,376 | 300 | -2 | 100% | 100% | 43% | ▼▼▼ | 101% | 105% | 102% | 98% | 101% |
| 20250130 | 1,376 | 1,397 | 1,374 | 1,385 | 3,200 | 9 | 101% | 101% | 1067% | ▲ | 100% | 103% | 101% | 99% | 101% |
| 20250131 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | -13 | 99% | 100% | 3% | ▼ | 100% | 102% | 100% | 98% | 100% |
| 20250203 | 1,389 | 1,398 | 1,387 | 1,391 | 4,000 | 19 | 101% | 100% | 4000% | ▲ | 104% | 102% | 100% | 99% | 102% |
| 20250204 | 1,391 | 1,442 | 1,391 | 1,442 | 5,600 | 51 | 104% | 104% | 140% | ▲▲ | 98% | 100% | 97% | 100% | 105% |
| 20250205 | 1,433 | 1,433 | 1,401 | 1,401 | 500 | -41 | 97% | 98% | 9% | ▼ | 101% | 102% | 99% | 97% | 102% |
| 20250206 | 1,402 | 1,429 | 1,401 | 1,418 | 2,400 | 17 | 101% | 101% | 480% | ▲ | 100% | 100% | 98% | 98% | 104% |
| 20250207 | 1,414 | 1,414 | 1,383 | 1,414 | 2,400 | -4 | 100% | 100% | 100% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20250210 | 1,414 | 1,418 | 1,395 | 1,413 | 2,700 | -1 | 100% | 100% | 113% | ▼▼ | 101% | 98% | 99% | 98% | 103% |
| 20250212 | 1,415 | 1,439 | 1,415 | 1,433 | 6,200 | 20 | 101% | 101% | 230% | ▲ | 99% | 97% | 98% | 99% | 104% |
| 20250213 | 1,433 | 1,437 | 1,412 | 1,412 | 3,200 | -21 | 99% | 99% | 52% | ▼ | 98% | 97% | 98% | 98% | 103% |
| 20250214 | 1,430 | 1,432 | 1,385 | 1,400 | 1,700 | -12 | 99% | 98% | 53% | ▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20250217 | 1,380 | 1,408 | 1,380 | 1,380 | 4,800 | -20 | 99% | 100% | 282% | ▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20250218 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 10 | 101% | 100% | 2% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20250219 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 101% | 96% | 101% |
| 20250220 | 1,387 | 1,387 | 1,387 | 1,387 | 200 | -3 | 100% | 100% | 67% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20250225 | 1,386 | 1,389 | 1,386 | 1,386 | 1,100 | -1 | 100% | 100% | 550% | ▼▼ | 100% | 99% | 103% | 96% | 101% |
| 20250226 | 1,388 | 1,388 | 1,388 | 1,388 | 500 | 2 | 100% | 100% | 45% | ▲ | 100% | 99% | 103% | 96% | 101% |
| 20250227 | 1,391 | 1,391 | 1,389 | 1,389 | 1,200 | 1 | 100% | 100% | 240% | ▲▲ | 100% | 100% | 103% | 96% | 101% |
| 20250228 | 1,389 | 1,389 | 1,389 | 1,389 | 2,400 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 103% | 96% | 101% |
| 20250303 | 1,389 | 1,407 | 1,380 | 1,380 | 2,400 | -9 | 99% | 99% | 100% | ▼ | 100% | 102% | 103% | 96% | 101% |
| 20250304 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 101% | 103% | 96% | 101% |
| 20250310 | 1,382 | 1,382 | 1,381 | 1,381 | 1,100 | 1 | 100% | 100% | 1100% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20250311 | 1,382 | 1,383 | 1,382 | 1,383 | 200 | 2 | 100% | 100% | 18% | ▲▲ | 100% | 102% | 103% | 96% | 100% |
| 20250313 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 101% | 101% | 97% | 100% |
| 20250314 | 1,402 | 1,403 | 1,401 | 1,401 | 800 | 18 | 101% | 100% | 80% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20250317 | 1,405 | 1,418 | 1,391 | 1,401 | 3,000 | 0 | 100% | 100% | 375% | -- | 99% | 101% | 100% | 98% | 102% |
| 20250318 | 1,411 | 1,418 | 1,398 | 1,398 | 900 | -3 | 100% | 99% | 30% | ▼ | 100% | 102% | 98% | 98% | 101% |
| 20250321 | 1,404 | 1,435 | 1,404 | 1,406 | 1,600 | 8 | 101% | 100% | 178% | ▲ | 99% | 100% | 96% | 98% | 102% |
| 20250324 | 1,425 | 1,434 | 1,408 | 1,412 | 2,000 | 6 | 100% | 99% | 125% | ▲▲ | 101% | 99% | 97% | 100% | 102% |
| 20250325 | 1,413 | 1,429 | 1,413 | 1,426 | 2,100 | 14 | 101% | 101% | 105% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250326 | 1,426 | 1,426 | 1,426 | 1,426 | 5,700 | 0 | 100% | 100% | 271% | -- | 100% | 100% | 96% | 100% | 103% |
| 20250327 | 1,426 | 1,426 | 1,425 | 1,425 | 500 | -1 | 100% | 100% | 9% | ▼ | 99% | 100% | 97% | 100% | 103% |
| 20250328 | 1,412 | 1,439 | 1,400 | 1,400 | 3,100 | -25 | 98% | 99% | 620% | ▼▼ | 100% | 101% | 98% | 98% | 101% |
| 20250331 | 1,400 | 1,430 | 1,400 | 1,400 | 3,200 | 0 | 100% | 100% | 103% | -- | 101% | 98% | 98% | 98% | 101% |
| 20250401 | 1,404 | 1,419 | 1,404 | 1,419 | 1,400 | 19 | 101% | 101% | 44% | ▲ | 99% | 95% | 97% | 100% | 103% |
| 20250402 | 1,418 | 1,418 | 1,404 | 1,404 | 1,000 | -15 | 99% | 99% | 71% | ▼ | 102% | 97% | 0% | 98% | 102% |
| 20250403 | 1,382 | 1,412 | 1,382 | 1,411 | 600 | 7 | 100% | 102% | 60% | ▲ | 100% | 97% | 0% | 99% | 102% |
| 20250404 | 1,378 | 1,378 | 1,372 | 1,374 | 1,500 | -37 | 97% | 100% | 250% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20250408 | 1,354 | 1,359 | 1,331 | 1,347 | 2,000 | -27 | 98% | 99% | 133% | ▼▼ | 101% | 107% | 0% | 94% | 100% |
| 20250409 | 1,287 | 1,326 | 1,287 | 1,297 | 3,100 | -50 | 96% | 101% | 155% | ▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250410 | 1,327 | 1,350 | 1,327 | 1,334 | 800 | 37 | 103% | 101% | 26% | ▲ | 100% | 103% | 0% | 94% | 103% |
| 20250411 | 1,334 | 1,334 | 1,334 | 1,334 | 1,900 | 0 | 100% | 100% | 238% | -- | 101% | 103% | 0% | 94% | 103% |
| 20250414 | 1,334 | 1,345 | 1,334 | 1,345 | 700 | 11 | 101% | 101% | 37% | ▲ | 102% | 0% | 0% | 94% | 104% |
| 20250415 | 1,340 | 1,373 | 1,340 | 1,372 | 400 | 27 | 102% | 102% | 57% | ▲▲ | 100% | 0% | 0% | 96% | 106% |
| 20250417 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | -30 | 98% | 100% | 25% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250418 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 30 | 102% | 100% | 100% | ▲ | % | % | % | 96% | 106% |
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 | 0 | 20,200 | 0 | 15,700 | 0 | 4,500 |
| 2025-04-04 | 0 | 20,700 | 0 | 15,500 | 0 | 5,200 |
| 2025-03-28 | 0 | 21,100 | 0 | 15,500 | 0 | 5,600 |
| 2025-03-21 | 0 | 20,700 | 0 | 14,900 | 0 | 5,800 |
| 2025-03-14 | 0 | 19,400 | 0 | 13,800 | 0 | 5,600 |
| 2025-03-07 | 0 | 20,100 | 0 | 13,800 | 0 | 6,300 |
| 2025-02-28 | 0 | 19,800 | 0 | 13,600 | 0 | 6,200 |
| 2025-02-21 | 0 | 20,900 | 0 | 14,600 | 0 | 6,300 |
| 2025-02-14 | 0 | 20,400 | 0 | 14,400 | 0 | 6,000 |
| 2025-02-07 | 0 | 20,700 | 0 | 14,600 | 0 | 6,100 |
| 2025-01-31 | 0 | 25,500 | 0 | 18,100 | 0 | 7,400 |
| 2025-01-24 | 0 | 25,400 | 0 | 18,100 | 0 | 7,300 |
| 2025-01-17 | 0 | 25,400 | 0 | 18,100 | 0 | 7,300 |
| 2025-01-10 | 0 | 25,400 | 0 | 18,100 | 0 | 7,300 |
| 2024-12-27 | 0 | 25,100 | 0 | 17,900 | 0 | 7,200 |
| 2024-12-20 | 0 | 24,500 | 0 | 17,300 | 0 | 7,200 |
| 2024-12-13 | 0 | 21,400 | 0 | 14,300 | 0 | 7,100 |
| 2024-12-06 | 0 | 21,100 | 0 | 14,000 | 0 | 7,100 |
| 2024-11-29 | 0 | 20,300 | 0 | 13,300 | 0 | 7,000 |
| 2024-11-22 | 0 | 20,400 | 0 | 13,400 | 0 | 7,000 |
| 2024-11-15 | 0 | 20,100 | 0 | 13,200 | 0 | 6,900 |
| 2024-11-08 | 0 | 19,500 | 0 | 12,500 | 0 | 7,000 |
| 2024-11-01 | 0 | 19,000 | 0 | 12,500 | 0 | 6,500 |
| 2024-10-25 | 0 | 19,000 | 0 | 12,500 | 0 | 6,500 |
| 2024-10-18 | 0 | 18,800 | 0 | 12,500 | 0 | 6,300 |
| 2024-10-11 | 0 | 18,700 | 0 | 12,500 | 0 | 6,200 |
| 2024-10-04 | 0 | 18,600 | 0 | 12,500 | 0 | 6,100 |
| 2024-09-27 | 0 | 18,700 | 0 | 12,500 | 0 | 6,200 |
| 2024-09-20 | 0 | 19,800 | 0 | 12,700 | 0 | 7,100 |
| 2024-09-13 | 0 | 19,800 | 0 | 12,600 | 0 | 7,200 |
| 2024-09-06 | 0 | 20,700 | 0 | 13,500 | 0 | 7,200 |
| 2024-08-30 | 0 | 20,700 | 0 | 13,800 | 0 | 6,900 |
| 2024-08-23 | 0 | 19,900 | 0 | 13,800 | 0 | 6,100 |
| 2024-08-16 | 0 | 19,600 | 0 | 13,600 | 0 | 6,000 |
| 2024-08-09 | 100 | 17,500 | 100 | 13,000 | 0 | 4,500 |
| 2024-08-02 | 0 | 27,000 | 0 | 21,300 | 0 | 5,700 |
| 2024-07-26 | 0 | 30,600 | 0 | 23,900 | 0 | 6,700 |
| 2024-07-19 | 0 | 31,800 | 0 | 24,400 | 0 | 7,400 |
| 2024-07-12 | 0 | 29,800 | 0 | 23,400 | 0 | 6,400 |
| 2024-07-05 | 0 | 29,700 | 0 | 23,300 | 0 | 6,400 |
| 2024-06-28 | 0 | 30,300 | 0 | 23,400 | 0 | 6,900 |
| 2024-06-21 | 0 | 30,300 | 0 | 23,700 | 0 | 6,600 |
| 2024-06-14 | 0 | 30,400 | 0 | 23,800 | 0 | 6,600 |
| 2024-06-07 | 0 | 30,300 | 0 | 23,600 | 0 | 6,700 |
| 2024-05-31 | 0 | 30,200 | 0 | 23,900 | 0 | 6,300 |
| 2024-05-24 | 0 | 30,500 | 0 | 24,100 | 0 | 6,400 |
| 2024-05-17 | 0 | 30,700 | 0 | 23,700 | 0 | 7,000 |
| 2024-05-10 | 0 | 31,000 | 0 | 23,200 | 0 | 7,800 |
| 2024-05-02 | 0 | 31,400 | 0 | 23,200 | 0 | 8,200 |
| 2024-04-26 | 0 | 31,100 | 0 | 23,200 | 0 | 7,900 |
| 2024-04-19 | 0 | 31,200 | 0 | 23,400 | 0 | 7,800 |
| 2024-04-12 | 0 | 30,900 | 0 | 22,800 | 0 | 8,100 |
| 2024-04-05 | 0 | 31,200 | 0 | 23,200 | 0 | 8,000 |
| 2024-03-29 | 0 | 32,300 | 0 | 23,600 | 0 | 8,700 |
| 2024-03-22 | 0 | 31,700 | 0 | 23,000 | 0 | 8,700 |
| 2024-03-15 | 0 | 29,100 | 0 | 22,400 | 0 | 6,700 |
| 2024-03-08 | 0 | 30,100 | 0 | 23,200 | 0 | 6,900 |
| 2024-03-01 | 0 | 32,600 | 0 | 22,900 | 0 | 9,700 |
| 2024-02-22 | 0 | 32,300 | 0 | 25,300 | 0 | 7,000 |
| 2024-02-16 | 0 | 47,200 | 0 | 40,200 | 0 | 7,000 |
| 2024-02-09 | 0 | 50,000 | 0 | 42,700 | 0 | 7,300 |
| 2024-02-02 | 0 | 50,400 | 0 | 44,200 | 0 | 6,200 |
| 2024-01-26 | 0 | 49,200 | 0 | 44,100 | 0 | 5,100 |
| 2024-01-19 | 0 | 49,200 | 0 | 43,700 | 0 | 5,500 |
| 2024-01-12 | 0 | 49,200 | 0 | 43,800 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 17:00 | 大伸化学 | 組織変更及び人事異動に関するお知らせ |
| 20250213 | 15:45 | 大伸化学 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241112 | 15:45 | 大伸化学 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:45 | 大伸化学 | 2025年３月期第２四半期（中間期）連結業績予想と実績の差異及び2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | 大伸化学 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 17:00 | 大伸化学 | （訂正）「連結業績予想と実績値との差異に関するお知らせ」の一部訂正について |
| 20240514 | 15:30 | 大伸化学 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | 大伸化学 | 連結業績予想と実績値との差異に関するお知らせ |
| 20240514 | 15:30 | 大伸化学 | 剰余金の配当に関するお知らせ |
| 20240514 | 15:30 | 大伸化学 | 人事異動に関するお知らせ |
| 20240207 | 15:30 | 大伸化学 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4629 | 1 | 大伸化学株式会社｜塗料・各種化学薬品・医薬用外劇物及び毒物など有機溶剤専業メーカー | 2025-04-19 13:21:51 |
| 4629 | 2 | 電子公告｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:13 |
| 4629 | 2 | 株主総会｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:12 |
| 4629 | 2 | 株式の状況・株主メモ｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:11 |
| 4629 | 2 | その他IR資料｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:10 |
| 4629 | 2 | 有価証券報告書等｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:08 |
| 4629 | 2 | 報告書｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:07 |
| 4629 | 2 | 決算短信｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:06 |
| 4629 | 2 | IRライブラリー｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:05 |
| 4629 | 2 | 業績・財務ハイライト｜有機溶剤専業メーカー大伸化学株式会社 | 2024-06-14 19:21:04 |