| 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 | 1,265 | 1,279 | 1,238 | 1,248 | 59,300 | -38 | 97% | 99% | 79% | ▼ | 100% | 99% | 110% | 97% | 108% |
| 20240925 | 1,248 | 1,260 | 1,220 | 1,250 | 48,400 | 2 | 100% | 100% | 82% | ▲ | 102% | 98% | 109% | 97% | 109% |
| 20240926 | 1,264 | 1,283 | 1,250 | 1,283 | 65,300 | 33 | 103% | 102% | 135% | ▲▲ | 102% | 99% | 109% | 100% | 111% |
| 20240927 | 1,260 | 1,290 | 1,260 | 1,282 | 41,800 | -1 | 100% | 102% | 64% | ▼ | 99% | 101% | 112% | 100% | 111% |
| 20240930 | 1,233 | 1,257 | 1,214 | 1,224 | 36,900 | -58 | 95% | 99% | 88% | ▼▼ | 101% | 103% | 112% | 95% | 106% |
| 20241001 | 1,226 | 1,250 | 1,226 | 1,240 | 19,100 | 16 | 101% | 101% | 52% | ▲ | 100% | 103% | 112% | 96% | 108% |
| 20241002 | 1,227 | 1,242 | 1,223 | 1,229 | 20,800 | -11 | 99% | 100% | 109% | ▼ | 100% | 101% | 110% | 96% | 107% |
| 20241003 | 1,253 | 1,260 | 1,238 | 1,248 | 23,300 | 19 | 102% | 100% | 112% | ▲ | 100% | 101% | 110% | 97% | 108% |
| 20241004 | 1,254 | 1,258 | 1,235 | 1,251 | 23,800 | 3 | 100% | 100% | 102% | ▲▲ | 100% | 102% | 107% | 97% | 109% |
| 20241007 | 1,268 | 1,281 | 1,255 | 1,265 | 39,100 | 14 | 101% | 100% | 164% | ▲▲▲ | 100% | 106% | 107% | 98% | 110% |
| 20241008 | 1,250 | 1,262 | 1,236 | 1,256 | 25,100 | -9 | 99% | 100% | 64% | ▼ | 100% | 105% | 106% | 98% | 109% |
| 20241009 | 1,262 | 1,274 | 1,254 | 1,267 | 22,200 | 11 | 101% | 100% | 88% | ▲ | 99% | 106% | 105% | 99% | 110% |
| 20241010 | 1,275 | 1,275 | 1,246 | 1,263 | 14,000 | -4 | 100% | 99% | 63% | ▼ | 102% | 108% | 105% | 98% | 110% |
| 20241011 | 1,270 | 1,308 | 1,266 | 1,290 | 54,600 | 27 | 102% | 102% | 390% | ▲ | 102% | 106% | 103% | 100% | 109% |
| 20241015 | 1,300 | 1,328 | 1,300 | 1,322 | 47,100 | 32 | 102% | 102% | 86% | ▲▲ | 101% | 105% | 102% | 100% | 111% |
| 20241016 | 1,307 | 1,343 | 1,298 | 1,321 | 61,000 | -1 | 100% | 101% | 130% | ▼ | 101% | 101% | 100% | 100% | 110% |
| 20241017 | 1,334 | 1,355 | 1,333 | 1,350 | 47,200 | 29 | 102% | 101% | 77% | ▲ | 102% | 100% | 98% | 100% | 111% |
| 20241018 | 1,341 | 1,378 | 1,341 | 1,369 | 44,200 | 19 | 101% | 102% | 94% | ▲▲ | 100% | 95% | 87% | 100% | 112% |
| 20241021 | 1,377 | 1,387 | 1,363 | 1,378 | 41,800 | 9 | 101% | 100% | 95% | ▲▲▲ | 99% | 94% | 87% | 100% | 113% |
| 20241022 | 1,370 | 1,388 | 1,330 | 1,351 | 71,300 | -27 | 98% | 99% | 171% | ▼ | 100% | 99% | 88% | 98% | 110% |
| 20241023 | 1,344 | 1,380 | 1,339 | 1,339 | 54,300 | -12 | 99% | 100% | 76% | ▼▼ | 99% | 101% | 88% | 97% | 109% |
| 20241024 | 1,322 | 1,328 | 1,300 | 1,314 | 40,400 | -25 | 98% | 99% | 74% | ▼▼▼ | 97% | 102% | 87% | 95% | 107% |
| 20241025 | 1,316 | 1,316 | 1,264 | 1,271 | 46,600 | -43 | 97% | 97% | 115% | ▼▼▼▼ | 102% | 105% | 90% | 92% | 104% |
| 20241028 | 1,262 | 1,290 | 1,262 | 1,281 | 15,000 | 10 | 101% | 102% | 32% | ▲ | 103% | 101% | 88% | 93% | 105% |
| 20241029 | 1,294 | 1,336 | 1,287 | 1,330 | 40,800 | 49 | 104% | 103% | 272% | ▲▲ | 100% | 90% | 86% | 97% | 108% |
| 20241030 | 1,332 | 1,359 | 1,322 | 1,336 | 148,200 | 6 | 100% | 100% | 363% | ▲▲▲ | 100% | 90% | 86% | 97% | 109% |
| 20241031 | 1,329 | 1,358 | 1,314 | 1,330 | 29,400 | -6 | 100% | 100% | 20% | ▼ | 100% | 90% | 87% | 97% | 107% |
| 20241101 | 1,315 | 1,328 | 1,297 | 1,311 | 40,900 | -19 | 99% | 100% | 139% | ▼▼ | 90% | 87% | 86% | 95% | 105% |
| 20241105 | 1,331 | 1,403 | 1,158 | 1,199 | 121,300 | -112 | 91% | 90% | 297% | ▼▼▼ | 100% | 97% | 96% | 87% | 100% |
| 20241106 | 1,188 | 1,228 | 1,160 | 1,190 | 74,800 | -9 | 99% | 100% | 62% | ▼▼▼▼ | 99% | 94% | 96% | 86% | 100% |
| 20241107 | 1,190 | 1,210 | 1,176 | 1,184 | 28,800 | -6 | 99% | 99% | 39% | ▼▼▼▼▼ | 97% | 94% | 96% | 86% | 100% |
| 20241108 | 1,195 | 1,205 | 1,156 | 1,159 | 30,600 | -25 | 98% | 97% | 106% | ▼▼▼▼▼▼ | 99% | 98% | 99% | 84% | 100% |
| 20241111 | 1,158 | 1,180 | 1,134 | 1,147 | 53,800 | -12 | 99% | 99% | 176% | ▼▼▼▼▼▼▼ | 98% | 100% | 101% | 83% | 100% |
| 20241112 | 1,140 | 1,150 | 1,109 | 1,119 | 55,700 | -28 | 98% | 98% | 104% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 103% | 81% | 100% |
| 20241113 | 1,109 | 1,132 | 1,100 | 1,122 | 41,800 | 3 | 100% | 101% | 75% | ▲ | 97% | 101% | 102% | 81% | 100% |
| 20241114 | 1,129 | 1,131 | 1,091 | 1,094 | 72,700 | -28 | 98% | 97% | 174% | ▼ | 103% | 102% | 104% | 79% | 100% |
| 20241115 | 1,100 | 1,130 | 1,089 | 1,130 | 33,400 | 36 | 103% | 103% | 46% | ▲ | 101% | 100% | 102% | 82% | 103% |
| 20241118 | 1,124 | 1,146 | 1,118 | 1,140 | 23,300 | 10 | 101% | 101% | 70% | ▲▲ | 99% | 98% | 100% | 83% | 104% |
| 20241119 | 1,148 | 1,149 | 1,125 | 1,142 | 16,500 | 2 | 100% | 99% | 71% | ▲▲▲ | 98% | 98% | 99% | 85% | 104% |
| 20241120 | 1,145 | 1,153 | 1,114 | 1,118 | 20,900 | -24 | 98% | 98% | 127% | ▼ | 100% | 100% | 102% | 83% | 102% |
| 20241121 | 1,118 | 1,128 | 1,108 | 1,115 | 17,600 | -3 | 100% | 100% | 84% | ▼▼ | 101% | 100% | 102% | 83% | 102% |
| 20241122 | 1,115 | 1,138 | 1,115 | 1,128 | 14,400 | 13 | 101% | 101% | 82% | ▲ | 99% | 98% | 100% | 84% | 103% |
| 20241125 | 1,132 | 1,134 | 1,121 | 1,121 | 17,000 | -7 | 99% | 99% | 118% | ▼ | 100% | 99% | 101% | 84% | 102% |
| 20241126 | 1,121 | 1,121 | 1,107 | 1,118 | 13,300 | -3 | 100% | 100% | 78% | ▼▼ | 100% | 103% | 102% | 84% | 102% |
| 20241127 | 1,111 | 1,116 | 1,100 | 1,108 | 16,200 | -10 | 99% | 100% | 122% | ▼▼▼ | 100% | 103% | 102% | 83% | 101% |
| 20241128 | 1,109 | 1,113 | 1,101 | 1,113 | 12,800 | 5 | 100% | 100% | 79% | ▲ | 100% | 100% | 102% | 84% | 102% |
| 20241129 | 1,113 | 1,122 | 1,107 | 1,115 | 11,500 | 2 | 100% | 100% | 90% | ▲▲ | 100% | 101% | 102% | 85% | 102% |
| 20241202 | 1,110 | 1,121 | 1,107 | 1,114 | 16,800 | -1 | 100% | 100% | 146% | ▼ | 103% | 102% | 101% | 93% | 102% |
| 20241203 | 1,114 | 1,146 | 1,102 | 1,146 | 47,400 | 32 | 103% | 103% | 282% | ▲ | 98% | 100% | 98% | 96% | 105% |
| 20241204 | 1,133 | 1,133 | 1,115 | 1,116 | 16,700 | -30 | 97% | 98% | 35% | ▼ | 100% | 101% | 99% | 94% | 102% |
| 20241205 | 1,120 | 1,130 | 1,116 | 1,118 | 15,700 | 2 | 100% | 100% | 94% | ▲ | 100% | 101% | 96% | 96% | 102% |
| 20241206 | 1,123 | 1,126 | 1,116 | 1,125 | 12,400 | 7 | 101% | 100% | 79% | ▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241209 | 1,135 | 1,155 | 1,127 | 1,131 | 53,200 | 6 | 101% | 100% | 429% | ▲▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241210 | 1,147 | 1,149 | 1,135 | 1,135 | 22,500 | 4 | 100% | 99% | 42% | ▲▲▲▲ | 98% | 100% | 0% | 99% | 104% |
| 20241211 | 1,135 | 1,135 | 1,114 | 1,116 | 24,000 | -19 | 98% | 98% | 107% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20241212 | 1,121 | 1,133 | 1,115 | 1,129 | 23,300 | 13 | 101% | 101% | 97% | ▲ | 101% | 99% | 0% | 99% | 102% |
| 20241213 | 1,121 | 1,134 | 1,119 | 1,134 | 33,200 | 5 | 100% | 101% | 142% | ▲▲ | 99% | 97% | 0% | 99% | 102% |
| 20241216 | 1,147 | 1,158 | 1,133 | 1,133 | 56,200 | -1 | 100% | 99% | 169% | ▼ | 99% | 95% | 0% | 99% | 102% |
| 20241217 | 1,136 | 1,136 | 1,118 | 1,130 | 17,100 | -3 | 100% | 99% | 30% | ▼▼ | 98% | 0% | 0% | 99% | 102% |
| 20241218 | 1,130 | 1,136 | 1,109 | 1,109 | 13,600 | -21 | 98% | 98% | 80% | ▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 1,100 | 1,120 | 1,100 | 1,114 | 11,800 | 5 | 100% | 101% | 87% | ▲ | 97% | 0% | 0% | 97% | 101% |
| 20241220 | 1,118 | 1,118 | 1,081 | 1,081 | 35,700 | -33 | 97% | 97% | 303% | ▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 11:22:22 |