| 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 | 3,020 | 3,105 | 3,010 | 3,075 | 246,400 | -15 | 100% | 102% | 193% | ▼ | 101% | 105% | 112% | 98% | 106% |
| 20240925 | 3,130 | 3,150 | 3,090 | 3,150 | 167,000 | 75 | 102% | 101% | 68% | ▲ | 103% | 104% | 111% | 100% | 109% |
| 20240926 | 3,155 | 3,275 | 3,155 | 3,265 | 426,300 | 115 | 104% | 103% | 255% | ▲▲ | 101% | 103% | 107% | 100% | 113% |
| 20240927 | 3,260 | 3,340 | 3,245 | 3,305 | 117,100 | 40 | 101% | 101% | 27% | ▲▲▲ | 101% | 104% | 108% | 100% | 114% |
| 20240930 | 3,235 | 3,325 | 3,225 | 3,275 | 73,600 | -30 | 99% | 101% | 63% | ▼ | 100% | 106% | 106% | 99% | 113% |
| 20241001 | 3,285 | 3,305 | 3,230 | 3,295 | 33,200 | 20 | 101% | 100% | 45% | ▲ | 98% | 106% | 103% | 100% | 114% |
| 20241002 | 3,280 | 3,320 | 3,200 | 3,230 | 76,400 | -65 | 98% | 98% | 230% | ▼ | 102% | 102% | 103% | 98% | 111% |
| 20241003 | 3,270 | 3,370 | 3,245 | 3,345 | 104,200 | 115 | 104% | 102% | 136% | ▲ | 101% | 101% | 101% | 100% | 115% |
| 20241004 | 3,330 | 3,400 | 3,290 | 3,375 | 59,700 | 30 | 101% | 101% | 57% | ▲▲ | 101% | 98% | 97% | 100% | 116% |
| 20241007 | 3,440 | 3,495 | 3,375 | 3,475 | 97,000 | 100 | 103% | 101% | 162% | ▲▲▲ | 98% | 101% | 99% | 100% | 120% |
| 20241008 | 3,385 | 3,405 | 3,320 | 3,330 | 66,600 | -145 | 96% | 98% | 69% | ▼ | 99% | 105% | 100% | 96% | 115% |
| 20241009 | 3,335 | 3,365 | 3,290 | 3,305 | 42,500 | -25 | 99% | 99% | 64% | ▼▼ | 102% | 106% | 101% | 95% | 114% |
| 20241010 | 3,295 | 3,360 | 3,265 | 3,360 | 33,800 | 55 | 102% | 102% | 80% | ▲ | 100% | 101% | 99% | 97% | 116% |
| 20241011 | 3,355 | 3,385 | 3,300 | 3,360 | 47,400 | 0 | 100% | 100% | 140% | -- | 101% | 100% | 99% | 97% | 113% |
| 20241015 | 3,385 | 3,440 | 3,365 | 3,420 | 68,600 | 60 | 102% | 101% | 145% | ▲ | 101% | 98% | 97% | 98% | 115% |
| 20241016 | 3,450 | 3,525 | 3,400 | 3,490 | 109,000 | 70 | 102% | 101% | 159% | ▲▲ | 97% | 95% | 96% | 100% | 118% |
| 20241017 | 3,490 | 3,495 | 3,370 | 3,380 | 64,600 | -110 | 97% | 97% | 59% | ▼ | 100% | 97% | 98% | 97% | 112% |
| 20241018 | 3,385 | 3,405 | 3,350 | 3,380 | 38,800 | 0 | 100% | 100% | 60% | -- | 100% | 96% | 98% | 97% | 111% |
| 20241021 | 3,380 | 3,390 | 3,345 | 3,365 | 30,200 | -15 | 100% | 100% | 78% | ▼ | 99% | 97% | 99% | 96% | 109% |
| 20241022 | 3,365 | 3,365 | 3,310 | 3,330 | 39,200 | -35 | 99% | 99% | 130% | ▼▼ | 100% | 99% | 100% | 95% | 108% |
| 20241023 | 3,295 | 3,305 | 3,265 | 3,290 | 34,900 | -40 | 99% | 100% | 89% | ▼▼▼ | 100% | 100% | 101% | 94% | 104% |
| 20241024 | 3,260 | 3,280 | 3,250 | 3,260 | 45,400 | -30 | 99% | 100% | 130% | ▼▼▼▼ | 99% | 102% | 103% | 93% | 101% |
| 20241025 | 3,260 | 3,265 | 3,185 | 3,215 | 25,800 | -45 | 99% | 99% | 57% | ▼▼▼▼▼ | 101% | 103% | 104% | 92% | 100% |
| 20241028 | 3,230 | 3,285 | 3,175 | 3,255 | 29,500 | 40 | 101% | 101% | 114% | ▲ | 99% | 102% | 103% | 93% | 101% |
| 20241029 | 3,260 | 3,260 | 3,205 | 3,215 | 55,000 | -40 | 99% | 99% | 186% | ▼ | 101% | 102% | 104% | 92% | 100% |
| 20241030 | 3,250 | 3,310 | 3,230 | 3,270 | 96,300 | 55 | 102% | 101% | 175% | ▲ | 101% | 101% | 102% | 94% | 102% |
| 20241031 | 3,295 | 3,355 | 3,270 | 3,335 | 52,300 | 65 | 102% | 101% | 54% | ▲▲ | 98% | 99% | 101% | 96% | 104% |
| 20241101 | 3,335 | 3,335 | 3,255 | 3,260 | 29,400 | -75 | 98% | 98% | 56% | ▼ | 102% | 101% | 103% | 93% | 101% |
| 20241105 | 3,260 | 3,355 | 3,240 | 3,325 | 38,100 | 65 | 102% | 102% | 130% | ▲ | 98% | 97% | 99% | 95% | 103% |
| 20241106 | 3,395 | 3,395 | 3,305 | 3,320 | 34,800 | -5 | 100% | 98% | 91% | ▼ | 101% | 97% | 103% | 95% | 103% |
| 20241107 | 3,270 | 3,345 | 3,270 | 3,295 | 43,300 | -25 | 99% | 101% | 124% | ▼▼ | 99% | 96% | 102% | 94% | 102% |
| 20241108 | 3,310 | 3,355 | 3,280 | 3,290 | 42,300 | -5 | 100% | 99% | 98% | ▼▼▼ | 99% | 95% | 101% | 94% | 102% |
| 20241111 | 3,305 | 3,340 | 3,235 | 3,285 | 47,900 | -5 | 100% | 99% | 113% | ▼▼▼▼ | 98% | 98% | 104% | 94% | 102% |
| 20241112 | 3,215 | 3,230 | 3,140 | 3,140 | 69,400 | -145 | 96% | 98% | 145% | ▼▼▼▼▼ | 101% | 100% | 107% | 90% | 100% |
| 20241113 | 3,130 | 3,185 | 3,115 | 3,170 | 74,300 | 30 | 101% | 101% | 107% | ▲ | 99% | 99% | 106% | 91% | 101% |
| 20241114 | 3,145 | 3,175 | 3,115 | 3,115 | 70,900 | -55 | 98% | 99% | 95% | ▼ | 101% | 102% | 107% | 92% | 100% |
| 20241115 | 3,115 | 3,165 | 3,085 | 3,140 | 77,700 | 25 | 101% | 101% | 110% | ▲ | 102% | 109% | 108% | 93% | 101% |
| 20241118 | 3,085 | 3,155 | 3,080 | 3,145 | 79,900 | 5 | 100% | 102% | 103% | ▲▲ | 99% | 108% | 107% | 93% | 101% |
| 20241119 | 3,130 | 3,175 | 3,110 | 3,110 | 45,900 | -35 | 99% | 99% | 57% | ▼ | 101% | 106% | 107% | 93% | 100% |
| 20241120 | 3,100 | 3,150 | 3,090 | 3,120 | 89,600 | 10 | 100% | 101% | 195% | ▲ | 102% | 106% | 106% | 94% | 100% |
| 20241121 | 3,120 | 3,185 | 3,120 | 3,170 | 93,700 | 50 | 102% | 102% | 105% | ▲▲ | 106% | 104% | 104% | 95% | 102% |
| 20241122 | 3,185 | 3,370 | 3,185 | 3,365 | 105,800 | 195 | 106% | 106% | 113% | ▲▲▲ | 97% | 98% | 98% | 100% | 108% |
| 20241125 | 3,370 | 3,405 | 3,235 | 3,280 | 126,900 | -85 | 97% | 97% | 120% | ▼ | 100% | 101% | 100% | 97% | 105% |
| 20241126 | 3,280 | 3,315 | 3,250 | 3,290 | 38,400 | 10 | 100% | 100% | 30% | ▲ | 99% | 101% | 99% | 98% | 106% |
| 20241127 | 3,325 | 3,325 | 3,255 | 3,300 | 43,400 | 10 | 100% | 99% | 113% | ▲▲ | 101% | 102% | 100% | 98% | 106% |
| 20241128 | 3,280 | 3,300 | 3,255 | 3,300 | 27,900 | 0 | 100% | 101% | 64% | -- | 99% | 100% | 98% | 98% | 106% |
| 20241129 | 3,300 | 3,300 | 3,230 | 3,265 | 35,900 | -35 | 99% | 99% | 129% | ▼ | 100% | 101% | 98% | 97% | 105% |
| 20241202 | 3,300 | 3,315 | 3,285 | 3,300 | 36,000 | 35 | 101% | 100% | 100% | ▲ | 101% | 101% | 95% | 98% | 106% |
| 20241203 | 3,300 | 3,370 | 3,300 | 3,345 | 47,800 | 45 | 101% | 101% | 133% | ▲▲ | 98% | 99% | 93% | 99% | 108% |
| 20241204 | 3,345 | 3,345 | 3,255 | 3,280 | 29,400 | -65 | 98% | 98% | 62% | ▼ | 100% | 100% | 93% | 97% | 105% |
| 20241205 | 3,310 | 3,315 | 3,295 | 3,300 | 28,700 | 20 | 101% | 100% | 98% | ▲ | 100% | 100% | 92% | 98% | 106% |
| 20241206 | 3,310 | 3,330 | 3,275 | 3,320 | 62,600 | 20 | 101% | 100% | 218% | ▲▲ | 100% | 100% | 0% | 99% | 107% |
| 20241209 | 3,295 | 3,345 | 3,285 | 3,310 | 64,100 | -10 | 100% | 100% | 102% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241210 | 3,325 | 3,335 | 3,275 | 3,290 | 57,200 | -20 | 99% | 99% | 89% | ▼▼ | 100% | 98% | 0% | 98% | 106% |
| 20241211 | 3,300 | 3,345 | 3,290 | 3,295 | 44,800 | 5 | 100% | 100% | 78% | ▲ | 99% | 94% | 0% | 98% | 106% |
| 20241212 | 3,335 | 3,360 | 3,290 | 3,290 | 55,700 | -5 | 100% | 99% | 124% | ▼ | 101% | 96% | 0% | 98% | 106% |
| 20241213 | 3,220 | 3,280 | 3,200 | 3,245 | 56,000 | -45 | 99% | 101% | 101% | ▼▼ | 100% | 95% | 0% | 96% | 104% |
| 20241216 | 3,245 | 3,265 | 3,215 | 3,230 | 45,400 | -15 | 100% | 100% | 81% | ▼▼▼ | 98% | 96% | 0% | 96% | 104% |
| 20241217 | 3,200 | 3,205 | 3,140 | 3,140 | 54,900 | -90 | 97% | 98% | 121% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 101% |
| 20241218 | 3,140 | 3,140 | 3,090 | 3,095 | 32,600 | -45 | 99% | 99% | 59% | ▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 3,040 | 3,095 | 3,025 | 3,080 | 53,100 | -15 | 100% | 101% | 163% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 3,100 | 3,100 | 3,050 | 3,060 | 80,400 | -20 | 99% | 99% | 151% | ▼▼▼▼▼▼▼ | % | % | % | 91% | 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 | 21,600 | 2,500 | 18,400 | 200 | 3,200 | 2,300 |
| 2024-12-06 | 22,100 | 2,300 | 18,400 | 700 | 3,700 | 1,600 |
| 2024-11-29 | 22,300 | 1,700 | 18,300 | 300 | 4,000 | 1,400 |
| 2024-11-22 | 22,900 | 2,500 | 18,500 | 500 | 4,400 | 2,000 |
| 2024-11-15 | 23,000 | 4,500 | 18,500 | 1,400 | 4,500 | 3,100 |
| 2024-11-08 | 22,300 | 11,700 | 19,000 | 1,300 | 3,300 | 10,400 |
| 2024-11-01 | 21,900 | 4,700 | 19,000 | 2,400 | 2,900 | 2,300 |
| 2024-10-25 | 22,700 | 2,000 | 19,500 | 100 | 3,200 | 1,900 |
| 2024-10-18 | 24,300 | 4,700 | 19,800 | 2,500 | 4,500 | 2,200 |
| 2024-10-11 | 23,300 | 3,500 | 19,700 | 2,300 | 3,600 | 1,200 |
| 2024-10-04 | 27,800 | 3,300 | 20,600 | 2,700 | 7,200 | 600 |
| 2024-09-27 | 43,700 | 2,200 | 34,400 | 800 | 9,300 | 1,400 |
| 2024-09-20 | 425,100 | 6,800 | 418,700 | 1,200 | 6,400 | 5,600 |
| 2024-09-13 | 204,100 | 7,200 | 200,300 | 1,500 | 3,800 | 5,700 |
| 2024-09-06 | 78,900 | 6,000 | 76,000 | 1,400 | 2,900 | 4,600 |
| 2024-08-30 | 28,400 | 2,700 | 27,100 | 1,100 | 1,300 | 1,600 |
| 2024-08-23 | 21,000 | 2,100 | 19,700 | 1,000 | 1,300 | 1,100 |
| 2024-08-16 | 20,500 | 4,600 | 19,100 | 3,600 | 1,400 | 1,000 |
| 2024-08-09 | 20,800 | 5,900 | 18,700 | 3,400 | 2,100 | 2,500 |
| 2024-08-02 | 19,000 | 8,000 | 18,100 | 3,900 | 900 | 4,100 |
| 2024-07-26 | 20,100 | 4,400 | 18,100 | 3,300 | 2,000 | 1,100 |
| 2024-07-19 | 20,800 | 3,600 | 18,100 | 2,800 | 2,700 | 800 |
| 2024-07-12 | 20,600 | 3,600 | 18,100 | 2,900 | 2,500 | 700 |
| 2024-07-05 | 20,500 | 3,700 | 18,300 | 3,000 | 2,200 | 700 |
| 2024-06-28 | 21,700 | 4,100 | 18,400 | 3,300 | 3,300 | 800 |
| 2024-06-21 | 19,700 | 4,800 | 18,000 | 3,000 | 1,700 | 1,800 |
| 2024-06-14 | 19,300 | 4,700 | 18,000 | 3,000 | 1,300 | 1,700 |
| 2024-06-07 | 19,800 | 4,800 | 18,000 | 3,000 | 1,800 | 1,800 |
| 2024-05-31 | 19,600 | 5,000 | 18,000 | 3,000 | 1,600 | 2,000 |
| 2024-05-24 | 20,200 | 4,100 | 18,000 | 2,800 | 2,200 | 1,300 |
| 2024-05-17 | 19,400 | 4,200 | 18,000 | 2,800 | 1,400 | 1,400 |
| 2024-05-10 | 19,300 | 6,300 | 18,000 | 3,700 | 1,300 | 2,600 |
| 2024-05-02 | 19,200 | 7,900 | 18,000 | 3,700 | 1,200 | 4,200 |
| 2024-04-26 | 19,100 | 8,100 | 18,000 | 3,700 | 1,100 | 4,400 |
| 2024-04-19 | 19,500 | 10,600 | 18,000 | 3,900 | 1,500 | 6,700 |
| 2024-04-12 | 18,700 | 8,700 | 18,000 | 3,100 | 700 | 5,600 |
| 2024-04-05 | 18,500 | 9,100 | 18,000 | 3,100 | 500 | 6,000 |
| 2024-03-29 | 19,000 | 8,500 | 18,000 | 3,100 | 1,000 | 5,400 |
| 2024-03-22 | 19,200 | 6,900 | 18,000 | 3,600 | 1,200 | 3,300 |
| 2024-03-15 | 18,900 | 6,300 | 18,000 | 2,800 | 900 | 3,500 |
| 2024-03-08 | 18,900 | 11,800 | 18,000 | 3,100 | 900 | 8,700 |
| 2024-03-01 | 18,500 | 3,700 | 18,000 | 400 | 500 | 3,300 |
| 2024-02-22 | 18,600 | 2,500 | 18,000 | 200 | 600 | 2,300 |
| 2024-02-16 | 18,600 | 1,600 | 18,000 | 400 | 600 | 1,200 |
| 2024-02-09 | 18,800 | 1,300 | 18,100 | 100 | 700 | 1,200 |
| 2024-02-02 | 19,400 | 2,100 | 18,200 | 1,000 | 1,200 | 1,100 |
| 2024-01-26 | 19,300 | 3,800 | 18,000 | 600 | 1,300 | 3,200 |
| 2024-01-19 | 20,000 | 4,500 | 18,000 | 900 | 2,000 | 3,600 |
| 2024-01-12 | 19,500 | 4,000 | 18,000 | 800 | 1,500 | 3,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4958 | 1 | 長谷川香料株式会社 | 2024-12-21 20:25:53 |
| 4958 | 2 | IR情報に関するお問い合わせ｜長谷川香料株式会社 | 2024-06-21 15:39:40 |
| 4958 | 2 | IR情報トップ｜長谷川香料株式会社 | 2024-06-18 07:26:32 |
| 4958 | 2 | ESG投資家の皆さまへ｜長谷川香料株式会社 | 2024-06-18 07:26:31 |
| 4958 | 2 | 免責事項｜長谷川香料株式会社 | 2024-06-14 23:33:11 |
| 4958 | 2 | よくあるご質問｜長谷川香料株式会社 | 2024-06-14 23:33:09 |
| 4958 | 2 | 電子公告｜長谷川香料株式会社 | 2024-06-14 23:33:08 |
| 4958 | 2 | 株主総会｜長谷川香料株式会社 | 2024-06-14 23:33:07 |
| 4958 | 2 | 銘柄基本情報｜長谷川香料株式会社 | 2024-06-14 23:33:05 |
| 4958 | 2 | IRカレンダー｜長谷川香料株式会社 | 2024-06-14 23:33:04 |