| 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 | 1,066 | 1,084 | 1,063 | 1,076 | 14,800 | 14 | 101% | 101% | 86% | ▲ | 100% | 101% | 109% | 95% | 102% |
| 20250121 | 1,085 | 1,087 | 1,071 | 1,085 | 10,600 | 9 | 101% | 100% | 72% | ▲▲ | 100% | 103% | 110% | 97% | 103% |
| 20250122 | 1,077 | 1,083 | 1,075 | 1,078 | 7,800 | -7 | 99% | 100% | 74% | ▼ | 100% | 104% | 111% | 96% | 102% |
| 20250123 | 1,070 | 1,075 | 1,065 | 1,075 | 10,600 | -3 | 100% | 100% | 136% | ▼▼ | 101% | 104% | 110% | 96% | 102% |
| 20250124 | 1,075 | 1,091 | 1,075 | 1,085 | 14,200 | 10 | 101% | 101% | 134% | ▲ | 100% | 102% | 108% | 97% | 103% |
| 20250127 | 1,096 | 1,102 | 1,089 | 1,095 | 8,700 | 10 | 101% | 100% | 61% | ▲▲ | 101% | 102% | 108% | 97% | 104% |
| 20250128 | 1,095 | 1,115 | 1,090 | 1,110 | 14,800 | 15 | 101% | 101% | 170% | ▲▲▲ | 100% | 98% | 107% | 99% | 105% |
| 20250129 | 1,104 | 1,108 | 1,100 | 1,101 | 9,400 | -9 | 99% | 100% | 64% | ▼ | 101% | 104% | 108% | 98% | 105% |
| 20250130 | 1,101 | 1,115 | 1,098 | 1,115 | 16,700 | 14 | 101% | 101% | 178% | ▲ | 100% | 104% | 106% | 99% | 106% |
| 20250131 | 1,115 | 1,119 | 1,104 | 1,118 | 8,600 | 3 | 100% | 100% | 51% | ▲▲ | 97% | 104% | 106% | 100% | 106% |
| 20250203 | 1,115 | 1,115 | 1,077 | 1,077 | 20,000 | -41 | 96% | 97% | 233% | ▼ | 99% | 105% | 110% | 96% | 102% |
| 20250204 | 1,089 | 1,096 | 1,078 | 1,078 | 9,600 | 1 | 100% | 99% | 48% | ▲ | 105% | 104% | 110% | 96% | 102% |
| 20250205 | 1,090 | 1,146 | 1,090 | 1,141 | 47,200 | 63 | 106% | 105% | 492% | ▲▲ | 102% | 102% | 106% | 100% | 108% |
| 20250206 | 1,133 | 1,159 | 1,120 | 1,156 | 27,200 | 15 | 101% | 102% | 58% | ▲▲▲ | 99% | 102% | 105% | 100% | 110% |
| 20250207 | 1,148 | 1,157 | 1,141 | 1,141 | 15,000 | -15 | 99% | 99% | 55% | ▼ | 99% | 103% | 105% | 99% | 108% |
| 20250210 | 1,147 | 1,147 | 1,130 | 1,130 | 12,200 | -11 | 99% | 99% | 81% | ▼▼ | 99% | 104% | 106% | 98% | 107% |
| 20250212 | 1,140 | 1,145 | 1,117 | 1,129 | 25,900 | -1 | 100% | 99% | 212% | ▼▼▼ | 102% | 104% | 106% | 98% | 106% |
| 20250213 | 1,135 | 1,156 | 1,121 | 1,153 | 16,400 | 24 | 102% | 102% | 63% | ▲ | 101% | 102% | 104% | 100% | 109% |
| 20250214 | 1,155 | 1,170 | 1,148 | 1,170 | 31,500 | 17 | 101% | 101% | 192% | ▲▲ | 100% | 98% | 101% | 100% | 110% |
| 20250217 | 1,189 | 1,198 | 1,179 | 1,185 | 26,400 | 15 | 101% | 100% | 84% | ▲▲▲ | 99% | 96% | 102% | 100% | 110% |
| 20250218 | 1,185 | 1,198 | 1,170 | 1,175 | 18,400 | -10 | 99% | 99% | 70% | ▼ | 100% | 98% | 102% | 99% | 109% |
| 20250219 | 1,180 | 1,193 | 1,172 | 1,180 | 13,400 | 5 | 100% | 100% | 73% | ▲ | 98% | 98% | 102% | 100% | 110% |
| 20250220 | 1,181 | 1,181 | 1,161 | 1,161 | 15,600 | -19 | 98% | 98% | 116% | ▼ | 100% | 104% | 106% | 98% | 108% |
| 20250225 | 1,134 | 1,150 | 1,125 | 1,132 | 11,700 | -29 | 98% | 100% | 75% | ▼▼ | 100% | 104% | 106% | 96% | 105% |
| 20250226 | 1,132 | 1,135 | 1,121 | 1,128 | 14,000 | -4 | 100% | 100% | 120% | ▼▼▼ | 103% | 104% | 107% | 95% | 105% |
| 20250227 | 1,121 | 1,157 | 1,121 | 1,155 | 16,000 | 27 | 102% | 103% | 114% | ▲ | 99% | 105% | 105% | 97% | 107% |
| 20250228 | 1,151 | 1,174 | 1,128 | 1,142 | 37,500 | -13 | 99% | 99% | 234% | ▼ | 103% | 105% | 105% | 96% | 106% |
| 20250303 | 1,145 | 1,179 | 1,145 | 1,179 | 17,100 | 37 | 103% | 103% | 46% | ▲ | 98% | 101% | 102% | 99% | 109% |
| 20250304 | 1,178 | 1,179 | 1,151 | 1,151 | 17,100 | -28 | 98% | 98% | 100% | ▼ | 101% | 103% | 105% | 97% | 107% |
| 20250305 | 1,151 | 1,178 | 1,148 | 1,168 | 21,800 | 17 | 101% | 101% | 127% | ▲ | 102% | 99% | 102% | 99% | 108% |
| 20250306 | 1,179 | 1,203 | 1,170 | 1,203 | 31,500 | 35 | 103% | 102% | 144% | ▲▲ | 99% | 98% | 100% | 100% | 112% |
| 20250307 | 1,203 | 1,203 | 1,175 | 1,191 | 18,100 | -12 | 99% | 99% | 57% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20250310 | 1,196 | 1,201 | 1,177 | 1,191 | 14,100 | 0 | 100% | 100% | 78% | -- | 97% | 100% | 101% | 99% | 106% |
| 20250311 | 1,191 | 1,199 | 1,160 | 1,160 | 14,900 | -31 | 97% | 97% | 106% | ▼ | 101% | 103% | 104% | 96% | 103% |
| 20250312 | 1,161 | 1,179 | 1,161 | 1,170 | 12,900 | 10 | 101% | 101% | 87% | ▲ | 101% | 102% | 99% | 97% | 104% |
| 20250313 | 1,175 | 1,196 | 1,169 | 1,181 | 9,500 | 11 | 101% | 101% | 74% | ▲▲ | 101% | 102% | 93% | 98% | 105% |
| 20250314 | 1,181 | 1,199 | 1,181 | 1,196 | 24,300 | 15 | 101% | 101% | 256% | ▲▲▲ | 98% | 100% | 91% | 99% | 106% |
| 20250317 | 1,210 | 1,210 | 1,183 | 1,187 | 17,800 | -9 | 99% | 98% | 73% | ▼ | 101% | 100% | 92% | 99% | 105% |
| 20250318 | 1,185 | 1,199 | 1,183 | 1,193 | 16,500 | 6 | 101% | 101% | 93% | ▲ | 100% | 100% | 88% | 99% | 106% |
| 20250319 | 1,193 | 1,202 | 1,191 | 1,198 | 8,600 | 5 | 100% | 100% | 52% | ▲▲ | 101% | 101% | 87% | 100% | 106% |
| 20250321 | 1,196 | 1,204 | 1,183 | 1,204 | 24,800 | 6 | 101% | 101% | 288% | ▲▲▲ | 98% | 100% | 86% | 100% | 107% |
| 20250324 | 1,206 | 1,207 | 1,185 | 1,185 | 14,700 | -19 | 98% | 98% | 59% | ▼ | 99% | 97% | 87% | 98% | 105% |
| 20250325 | 1,191 | 1,194 | 1,175 | 1,178 | 11,500 | -7 | 99% | 99% | 78% | ▼▼ | 102% | 93% | 88% | 98% | 104% |
| 20250326 | 1,180 | 1,200 | 1,178 | 1,198 | 25,500 | 20 | 102% | 102% | 222% | ▲ | 101% | 92% | 86% | 100% | 106% |
| 20250327 | 1,198 | 1,205 | 1,170 | 1,205 | 33,100 | 7 | 101% | 101% | 130% | ▲▲ | 101% | 95% | 90% | 100% | 106% |
| 20250328 | 1,151 | 1,187 | 1,151 | 1,160 | 36,400 | -45 | 96% | 101% | 110% | ▼ | 97% | 92% | 91% | 96% | 102% |
| 20250331 | 1,136 | 1,136 | 1,101 | 1,101 | 27,600 | -59 | 95% | 97% | 76% | ▼▼ | 100% | 89% | 94% | 91% | 100% |
| 20250401 | 1,105 | 1,117 | 1,102 | 1,102 | 15,200 | 1 | 100% | 100% | 55% | ▲ | 99% | 88% | 94% | 91% | 100% |
| 20250402 | 1,103 | 1,103 | 1,086 | 1,088 | 16,600 | -14 | 99% | 99% | 109% | ▼ | 99% | 94% | 98% | 90% | 100% |
| 20250403 | 1,058 | 1,062 | 1,038 | 1,046 | 30,400 | -42 | 96% | 99% | 183% | ▼▼ | 96% | 97% | 0% | 87% | 100% |
| 20250404 | 1,025 | 1,025 | 960 | 979 | 64,300 | -67 | 94% | 96% | 212% | ▼▼▼ | 104% | 107% | 0% | 81% | 100% |
| 20250408 | 935 | 983 | 935 | 971 | 34,400 | -8 | 99% | 104% | 53% | ▼▼▼▼ | 97% | 105% | 0% | 81% | 100% |
| 20250409 | 957 | 960 | 923 | 927 | 43,000 | -44 | 95% | 97% | 125% | ▼▼▼▼▼ | 100% | 101% | 0% | 77% | 100% |
| 20250410 | 1,000 | 1,006 | 982 | 995 | 30,900 | 68 | 107% | 100% | 72% | ▲ | 102% | 102% | 0% | 83% | 107% |
| 20250411 | 980 | 1,009 | 952 | 996 | 25,700 | 1 | 100% | 102% | 83% | ▲▲ | 99% | 103% | 0% | 83% | 107% |
| 20250414 | 1,008 | 1,011 | 995 | 1,001 | 15,300 | 5 | 101% | 99% | 60% | ▲▲▲ | 100% | 102% | 0% | 83% | 108% |
| 20250415 | 1,013 | 1,025 | 1,000 | 1,008 | 17,800 | 7 | 101% | 100% | 116% | ▲▲▲▲ | 98% | 0% | 0% | 84% | 109% |
| 20250416 | 1,014 | 1,014 | 993 | 993 | 22,300 | -15 | 99% | 98% | 125% | ▼ | 100% | 0% | 0% | 82% | 107% |
| 20250417 | 992 | 1,002 | 985 | 996 | 10,900 | 3 | 100% | 100% | 49% | ▲ | 103% | 0% | 0% | 83% | 107% |
| 20250418 | 1,001 | 1,039 | 1,001 | 1,036 | 23,000 | 40 | 104% | 103% | 211% | ▲▲ | % | % | % | 86% | 112% |
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 | 2,000 | 34,800 | 200 | 19,000 | 1,800 | 15,800 |
| 2025-04-04 | 200 | 45,200 | 0 | 23,300 | 200 | 21,900 |
| 2025-03-28 | 0 | 37,600 | 0 | 20,700 | 0 | 16,900 |
| 2025-03-21 | 300 | 31,600 | 0 | 19,800 | 300 | 11,800 |
| 2025-03-14 | 100 | 30,900 | 0 | 17,200 | 100 | 13,700 |
| 2025-03-07 | 200 | 30,100 | 0 | 16,700 | 200 | 13,400 |
| 2025-02-28 | 200 | 31,800 | 0 | 19,300 | 200 | 12,500 |
| 2025-02-21 | 400 | 32,900 | 0 | 18,600 | 400 | 14,300 |
| 2025-02-14 | 1,400 | 36,400 | 0 | 23,000 | 1,400 | 13,400 |
| 2025-02-07 | 3,300 | 33,000 | 0 | 18,500 | 3,300 | 14,500 |
| 2025-01-31 | 1,200 | 30,400 | 0 | 15,800 | 1,200 | 14,600 |
| 2025-01-24 | 400 | 31,400 | 0 | 16,500 | 400 | 14,900 |
| 2025-01-17 | 700 | 36,600 | 0 | 18,600 | 700 | 18,000 |
| 2025-01-10 | 200 | 37,900 | 0 | 17,900 | 200 | 20,000 |
| 2024-12-27 | 800 | 26,800 | 0 | 13,300 | 800 | 13,500 |
| 2024-12-20 | 600 | 32,700 | 0 | 14,200 | 600 | 18,500 |
| 2024-12-13 | 300 | 35,300 | 0 | 16,000 | 300 | 19,300 |
| 2024-12-06 | 200 | 33,200 | 0 | 15,400 | 200 | 17,800 |
| 2024-11-29 | 1,900 | 50,400 | 0 | 30,100 | 1,900 | 20,300 |
| 2024-11-22 | 2,800 | 50,600 | 0 | 30,200 | 2,800 | 20,400 |
| 2024-11-15 | 5,400 | 52,100 | 0 | 31,500 | 5,400 | 20,600 |
| 2024-11-08 | 5,200 | 142,100 | 0 | 120,600 | 5,200 | 21,500 |
| 2024-11-01 | 5,400 | 129,900 | 0 | 113,900 | 5,400 | 16,000 |
| 2024-10-25 | 3,000 | 115,400 | 0 | 98,900 | 3,000 | 16,500 |
| 2024-10-18 | 3,900 | 151,500 | 0 | 133,400 | 3,900 | 18,100 |
| 2024-10-11 | 1,800 | 149,800 | 0 | 131,700 | 1,800 | 18,100 |
| 2024-10-04 | 800 | 159,600 | 0 | 142,300 | 800 | 17,300 |
| 2024-09-27 | 3,200 | 167,900 | 0 | 149,800 | 3,200 | 18,100 |
| 2024-09-20 | 600 | 171,200 | 0 | 148,000 | 600 | 23,200 |
| 2024-09-13 | 800 | 172,000 | 0 | 149,300 | 800 | 22,700 |
| 2024-09-06 | 1,100 | 176,500 | 0 | 151,500 | 1,100 | 25,000 |
| 2024-08-30 | 1,000 | 180,200 | 0 | 153,100 | 1,000 | 27,100 |
| 2024-08-23 | 2,100 | 157,900 | 200 | 129,600 | 1,900 | 28,300 |
| 2024-08-16 | 600 | 80,100 | 0 | 64,400 | 600 | 15,700 |
| 2024-08-09 | 1,000 | 55,800 | 0 | 38,100 | 1,000 | 17,700 |
| 2024-08-02 | 4,000 | 35,200 | 0 | 20,100 | 4,000 | 15,100 |
| 2024-07-26 | 1,000 | 32,700 | 0 | 19,000 | 1,000 | 13,700 |
| 2024-07-19 | 1,800 | 36,500 | 0 | 20,200 | 1,800 | 16,300 |
| 2024-07-12 | 800 | 46,700 | 0 | 26,500 | 800 | 20,200 |
| 2024-07-05 | 600 | 40,600 | 0 | 23,000 | 600 | 17,600 |
| 2024-06-28 | 1,200 | 49,900 | 0 | 34,500 | 1,200 | 15,400 |
| 2024-06-21 | 300 | 58,100 | 0 | 40,500 | 300 | 17,600 |
| 2024-06-14 | 0 | 65,900 | 0 | 47,300 | 0 | 18,600 |
| 2024-06-07 | 0 | 61,500 | 0 | 45,700 | 0 | 15,800 |
| 2024-05-31 | 0 | 70,100 | 0 | 49,100 | 0 | 21,000 |
| 2024-05-24 | 200 | 77,900 | 0 | 49,500 | 200 | 28,400 |
| 2024-05-17 | 2,200 | 73,600 | 0 | 36,900 | 2,200 | 36,700 |
| 2024-05-10 | 2,900 | 114,500 | 0 | 74,000 | 2,900 | 40,500 |
| 2024-05-02 | 2,700 | 113,300 | 0 | 72,900 | 2,700 | 40,400 |
| 2024-04-26 | 3,100 | 113,700 | 0 | 73,500 | 3,100 | 40,200 |
| 2024-04-19 | 2,900 | 111,100 | 0 | 70,200 | 2,900 | 40,900 |
| 2024-04-12 | 3,800 | 108,700 | 0 | 67,300 | 3,800 | 41,400 |
| 2024-04-05 | 4,000 | 108,200 | 0 | 67,500 | 4,000 | 40,700 |
| 2024-03-29 | 4,100 | 109,500 | 0 | 68,300 | 4,100 | 41,200 |
| 2024-03-22 | 6,100 | 105,700 | 0 | 66,900 | 6,100 | 38,800 |
| 2024-03-15 | 8,500 | 103,600 | 0 | 66,700 | 8,500 | 36,900 |
| 2024-03-08 | 6,700 | 102,000 | 0 | 65,300 | 6,700 | 36,700 |
| 2024-03-01 | 6,700 | 103,000 | 0 | 65,400 | 6,700 | 37,600 |
| 2024-02-22 | 7,700 | 102,500 | 0 | 64,900 | 7,700 | 37,600 |
| 2024-02-16 | 8,600 | 95,600 | 0 | 57,100 | 8,600 | 38,500 |
| 2024-02-09 | 7,400 | 101,500 | 0 | 57,200 | 7,400 | 44,300 |
| 2024-02-02 | 8,100 | 98,800 | 100 | 56,800 | 8,000 | 42,000 |
| 2024-01-26 | 7,200 | 54,100 | 100 | 10,500 | 7,100 | 43,600 |
| 2024-01-19 | 6,300 | 48,000 | 200 | 11,100 | 6,100 | 36,900 |
| 2024-01-12 | 4,400 | 46,100 | 200 | 10,300 | 4,200 | 35,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 15:00 | 荒川化学 | 株式会社ガルデリアとの資本業務提携に関するお知らせ |
| 20250205 | 15:00 | 荒川化学 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 15:00 | 荒川化学 | 2025年３月期 第３四半期決算 DATABOOK |
| 20250204 | 13:00 | 荒川化学 | 機構改革および人事異動のお知らせ |
| 20241212 | 15:30 | 荒川化学 | 第６回国内無担保普通社債の発行に関するお知らせ |
| 20241105 | 15:00 | 荒川化学 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:00 | 荒川化学 | 2025年３月期 中間決算 DATABOOK |
| 20241105 | 15:00 | 荒川化学 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異および通期業績予想の修正ならびに個別決算における特別損失計上に関するお知らせ |
| 20240802 | 15:00 | 荒川化学 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | 荒川化学 | DATABOOK 2025年３月期 第１四半期決算 |
| 20240802 | 15:00 | 荒川化学 | 業績予想の修正に関するお知らせ |
| 20240514 | 15:30 | 荒川化学 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | 荒川化学 | DATABOOK 2024年３月期決算 |
| 20240514 | 15:30 | 荒川化学 | 特別損失の計上および2024年３月期通期連結業績予想と実績との差異に関するお知らせ |
| 20240514 | 15:30 | 荒川化学 | 役員の異動に関するお知らせ |
| 20240514 | 15:30 | 荒川化学 | 第５次中期５ヵ年経営実行計画（２０２１～２０２５年度）の見直しについて |
| 20240326 | 15:00 | 荒川化学 | 固定資産の譲渡に関するお知らせ |
| 20240205 | 15:00 | 荒川化学 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | 荒川化学 | DATABOOK 2024年３月期 第３四半期決算 |
| 20240205 | 15:00 | 荒川化学 | 業績予想の修正に関するお知らせ |
| 20240205 | 13:00 | 荒川化学 | 代表取締役の異動に関するお知らせ |
| 20240205 | 13:00 | 荒川化学 | 人事異動のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3JY | 350 | 2024-07-29 11:16 | 荒川化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 4968 | 1 | 荒川化学工業株式会社 | 2025-04-19 04:26:36 |