| 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 | 1,391 | 1,391 | 1,383 | 1,383 | 1,100 | -17 | 99% | 99% | 55% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20240925 | 1,389 | 1,389 | 1,384 | 1,386 | 1,100 | 3 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20240926 | 1,390 | 1,400 | 1,386 | 1,386 | 3,100 | 0 | 100% | 100% | 282% | -- | 100% | 99% | 99% | 98% | 101% |
| 20240930 | 1,384 | 1,384 | 1,384 | 1,384 | 600 | -2 | 100% | 100% | 19% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241001 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 | -16 | 99% | 100% | 167% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241002 | 1,375 | 1,381 | 1,375 | 1,381 | 900 | 13 | 101% | 100% | 90% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241003 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | -10 | 99% | 100% | 11% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241004 | 1,371 | 1,371 | 1,368 | 1,368 | 1,000 | -3 | 100% | 100% | 1000% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241010 | 1,368 | 1,370 | 1,368 | 1,370 | 2,300 | 2 | 100% | 100% | 230% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241011 | 1,370 | 1,380 | 1,370 | 1,370 | 1,100 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241015 | 1,370 | 1,371 | 1,365 | 1,365 | 1,000 | -5 | 100% | 100% | 91% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241016 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | -3 | 100% | 100% | 10% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241017 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241018 | 1,367 | 1,369 | 1,367 | 1,368 | 800 | 1 | 100% | 100% | 800% | ▲▲ | 100% | 101% | 101% | 98% | 100% |
| 20241021 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241022 | 1,372 | 1,372 | 1,372 | 1,372 | 300 | 4 | 100% | 100% | 150% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241023 | 1,372 | 1,372 | 1,371 | 1,371 | 3,400 | -1 | 100% | 100% | 1133% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241025 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 4 | 100% | 100% | 15% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241028 | 1,376 | 1,376 | 1,375 | 1,375 | 4,100 | 0 | 100% | 100% | 820% | -- | 100% | 101% | 100% | 98% | 101% |
| 20241105 | 1,373 | 1,373 | 1,373 | 1,373 | 300 | -2 | 100% | 100% | 7% | ▼ | 99% | 98% | 99% | 99% | 101% |
| 20241107 | 1,396 | 1,400 | 1,386 | 1,386 | 1,500 | 13 | 101% | 99% | 500% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241108 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | -6 | 100% | 100% | 40% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241112 | 1,380 | 1,391 | 1,380 | 1,385 | 2,500 | 5 | 100% | 100% | 417% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241113 | 1,380 | 1,383 | 1,374 | 1,374 | 2,300 | -11 | 99% | 100% | 92% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20241114 | 1,385 | 1,385 | 1,372 | 1,372 | 1,200 | -2 | 100% | 99% | 52% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241118 | 1,373 | 1,377 | 1,373 | 1,377 | 700 | 5 | 100% | 100% | 58% | ▲ | 101% | 102% | 102% | 99% | 101% |
| 20241119 | 1,347 | 1,377 | 1,347 | 1,367 | 3,000 | -10 | 99% | 101% | 429% | ▼ | 101% | 101% | 101% | 99% | 100% |
| 20241122 | 1,358 | 1,374 | 1,358 | 1,374 | 400 | 7 | 101% | 101% | 13% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241125 | 1,379 | 1,379 | 1,374 | 1,374 | 2,200 | 0 | 100% | 100% | 550% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241126 | 1,378 | 1,378 | 1,375 | 1,375 | 1,100 | 1 | 100% | 100% | 50% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241128 | 1,345 | 1,350 | 1,345 | 1,350 | 500 | -25 | 98% | 100% | 45% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241129 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | 27 | 102% | 100% | 40% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20241202 | 1,370 | 1,370 | 1,370 | 1,370 | 900 | -7 | 99% | 100% | 450% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 1,370 | 1,380 | 1,370 | 1,375 | 900 | 5 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241204 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | -12 | 99% | 100% | 11% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241205 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241206 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 0 | 100% | 100% | 800% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 1,367 | 1,370 | 1,367 | 1,370 | 900 | 10 | 101% | 100% | 113% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 1,388 | 1,388 | 1,366 | 1,375 | 5,600 | 5 | 100% | 99% | 622% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 102% | 0% | 99% | 102% |
| 20241216 | 1,350 | 1,355 | 1,350 | 1,355 | 400 | -20 | 99% | 100% | 400% | ▼ | 101% | 101% | 0% | 98% | 100% |
| 20241217 | 1,357 | 1,375 | 1,357 | 1,375 | 3,500 | 20 | 101% | 101% | 875% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,375 | 1,379 | 1,368 | 1,369 | 1,600 | -6 | 100% | 100% | 46% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,369 | 1,377 | 1,363 | 1,369 | 1,000 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,369 | 1,374 | 1,369 | 1,374 | 700 | 5 | 100% | 100% | 70% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:22:06 |
| 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 |