| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 469 | 469 | 456 | 459 | 3,300 | -5 | 99% | 98% | 275% | ▼▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20240726 | 459 | 463 | 453 | 453 | 2,700 | -6 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20240729 | 455 | 461 | 455 | 457 | 700 | 4 | 101% | 100% | 26% | ▲ | 100% | 97% | 101% | 97% | 101% |
| 20240730 | 460 | 460 | 460 | 460 | 100 | 3 | 101% | 100% | 14% | ▲▲ | 99% | 94% | 100% | 98% | 102% |
| 20240731 | 461 | 461 | 457 | 457 | 600 | -3 | 99% | 99% | 600% | ▼ | 97% | 93% | 98% | 97% | 101% |
| 20240801 | 468 | 468 | 453 | 455 | 2,700 | -2 | 100% | 97% | 450% | ▼▼ | 98% | 95% | 102% | 97% | 100% |
| 20240802 | 451 | 451 | 444 | 444 | 5,800 | -11 | 98% | 98% | 215% | ▼▼▼ | 97% | 101% | 105% | 95% | 100% |
| 20240805 | 437 | 437 | 422 | 422 | 18,000 | -22 | 95% | 97% | 310% | ▼▼▼▼ | 100% | 102% | 106% | 90% | 100% |
| 20240806 | 433 | 433 | 433 | 433 | 100 | 11 | 103% | 100% | 1% | ▲ | 102% | 110% | 109% | 92% | 103% |
| 20240807 | 421 | 430 | 412 | 429 | 3,100 | -4 | 99% | 102% | 3100% | ▼ | 98% | 107% | 106% | 91% | 102% |
| 20240808 | 433 | 433 | 426 | 426 | 800 | -3 | 99% | 98% | 26% | ▼▼ | 101% | 104% | 105% | 91% | 101% |
| 20240809 | 437 | 441 | 431 | 441 | 2,200 | 15 | 104% | 101% | 275% | ▲ | 100% | 104% | 105% | 94% | 105% |
| 20240813 | 439 | 442 | 435 | 440 | 3,200 | -1 | 100% | 100% | 145% | ▼ | 101% | 99% | 100% | 94% | 104% |
| 20240814 | 459 | 468 | 432 | 464 | 12,100 | 24 | 105% | 101% | 378% | ▲ | 94% | 95% | 97% | 99% | 110% |
| 20240815 | 477 | 477 | 447 | 450 | 12,000 | -14 | 97% | 94% | 99% | ▼ | 100% | 100% | 101% | 96% | 107% |
| 20240816 | 455 | 465 | 455 | 455 | 1,900 | 5 | 101% | 100% | 16% | ▲ | 100% | 100% | 102% | 97% | 108% |
| 20240819 | 455 | 464 | 455 | 456 | 1,500 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 102% | 97% | 108% |
| 20240820 | 456 | 466 | 455 | 455 | 1,900 | -1 | 100% | 100% | 127% | ▼ | 99% | 101% | 102% | 98% | 108% |
| 20240821 | 454 | 454 | 451 | 451 | 1,000 | -4 | 99% | 99% | 53% | ▼▼ | 100% | 102% | 102% | 97% | 107% |
| 20240822 | 453 | 455 | 453 | 455 | 700 | 4 | 101% | 100% | 70% | ▲ | 98% | 98% | 100% | 98% | 108% |
| 20240823 | 463 | 463 | 454 | 454 | 2,800 | -1 | 100% | 98% | 400% | ▼ | 100% | 101% | 103% | 98% | 108% |
| 20240826 | 451 | 454 | 451 | 451 | 1,900 | -3 | 99% | 100% | 68% | ▼▼ | 102% | 100% | 104% | 97% | 107% |
| 20240827 | 452 | 467 | 452 | 460 | 4,800 | 9 | 102% | 102% | 253% | ▲ | 100% | 100% | 104% | 99% | 109% |
| 20240828 | 453 | 455 | 453 | 454 | 2,500 | -6 | 99% | 100% | 52% | ▼ | 100% | 100% | 104% | 98% | 108% |
| 20240829 | 456 | 456 | 456 | 456 | 100 | 2 | 100% | 100% | 4% | ▲ | 99% | 100% | 104% | 98% | 108% |
| 20240830 | 456 | 460 | 453 | 453 | 1,300 | -3 | 99% | 99% | 1300% | ▼ | 98% | 99% | 102% | 98% | 107% |
| 20240902 | 461 | 461 | 453 | 453 | 3,700 | 0 | 100% | 98% | 285% | -- | 100% | 101% | 104% | 98% | 107% |
| 20240903 | 453 | 454 | 453 | 454 | 200 | 1 | 100% | 100% | 5% | ▲ | 98% | 100% | 102% | 98% | 107% |
| 20240904 | 462 | 462 | 453 | 454 | 1,400 | 0 | 100% | 98% | 700% | -- | 99% | 100% | 103% | 98% | 107% |
| 20240905 | 460 | 460 | 453 | 454 | 1,200 | 0 | 100% | 99% | 86% | -- | 100% | 101% | 103% | 98% | 107% |
| 20240906 | 458 | 458 | 458 | 458 | 3,100 | 4 | 101% | 100% | 258% | ▲ | 99% | 101% | 103% | 99% | 104% |
| 20240909 | 458 | 461 | 455 | 455 | 400 | -3 | 99% | 99% | 13% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20240910 | 461 | 461 | 455 | 461 | 2,400 | 6 | 101% | 100% | 600% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20240911 | 461 | 461 | 461 | 461 | 300 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 100% | 102% |
| 20240912 | 458 | 459 | 457 | 459 | 900 | -2 | 100% | 100% | 300% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20240913 | 462 | 463 | 460 | 463 | 2,600 | 4 | 101% | 100% | 289% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20240917 | 460 | 463 | 458 | 458 | 4,000 | -5 | 99% | 100% | 154% | ▼ | 100% | 102% | 98% | 99% | 102% |
| 20240918 | 461 | 461 | 456 | 460 | 500 | 2 | 100% | 100% | 13% | ▲ | 100% | 103% | 98% | 99% | 102% |
| 20240919 | 457 | 457 | 457 | 457 | 200 | -3 | 99% | 100% | 40% | ▼ | 99% | 101% | 97% | 99% | 101% |
| 20240920 | 460 | 460 | 457 | 457 | 1,800 | 0 | 100% | 99% | 900% | -- | 101% | 99% | 97% | 99% | 101% |
| 20240924 | 460 | 474 | 460 | 465 | 2,700 | 8 | 102% | 101% | 150% | ▲ | 99% | 96% | 94% | 100% | 103% |
| 20240925 | 475 | 475 | 472 | 472 | 2,000 | 7 | 102% | 99% | 74% | ▲▲ | 99% | 97% | 95% | 100% | 104% |
| 20240926 | 468 | 472 | 463 | 465 | 5,300 | -7 | 99% | 99% | 265% | ▼ | 100% | 99% | 97% | 99% | 103% |
| 20240927 | 458 | 466 | 456 | 456 | 4,300 | -9 | 98% | 100% | 81% | ▼▼ | 101% | 99% | 98% | 97% | 101% |
| 20240930 | 453 | 456 | 452 | 456 | 500 | 0 | 100% | 101% | 12% | -- | 99% | 98% | 97% | 97% | 101% |
| 20241001 | 458 | 458 | 454 | 454 | 1,700 | -2 | 100% | 99% | 340% | ▼ | 101% | 98% | 98% | 96% | 100% |
| 20241002 | 452 | 455 | 452 | 455 | 1,200 | 1 | 100% | 101% | 71% | ▲ | 99% | 98% | 97% | 96% | 100% |
| 20241003 | 455 | 455 | 450 | 450 | 200 | -5 | 99% | 99% | 17% | ▼ | 100% | 98% | 98% | 95% | 100% |
| 20241004 | 450 | 450 | 450 | 450 | 400 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 97% | 95% | 100% |
| 20241007 | 450 | 450 | 441 | 445 | 7,200 | -5 | 99% | 99% | 1800% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241008 | 445 | 445 | 440 | 444 | 2,100 | -1 | 100% | 100% | 29% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241009 | 444 | 447 | 439 | 441 | 4,900 | -3 | 99% | 99% | 233% | ▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241010 | 443 | 443 | 442 | 442 | 1,200 | 1 | 100% | 100% | 24% | ▲ | 101% | 100% | 0% | 94% | 100% |
| 20241011 | 442 | 445 | 441 | 445 | 1,500 | 3 | 101% | 101% | 125% | ▲▲ | 100% | 100% | 0% | 94% | 101% |
| 20241015 | 444 | 444 | 444 | 444 | 2,500 | -1 | 100% | 100% | 167% | ▼ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 444 | 444 | 441 | 442 | 600 | -2 | 100% | 100% | 24% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 442 | 442 | 442 | 442 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 436 | 437 | 435 | 436 | 6,400 | -6 | 99% | 100% | 2133% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 442 | 443 | 442 | 442 | 1,600 | 6 | 101% | 100% | 25% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 444 | 444 | 438 | 438 | 700 | -4 | 99% | 99% | 44% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 24,300 | 0 | 15,900 | 0 | 8,400 |
| 2024-10-11 | 0 | 25,600 | 0 | 16,200 | 0 | 9,400 |
| 2024-10-04 | 0 | 23,500 | 0 | 15,700 | 0 | 7,800 |
| 2024-09-27 | 0 | 23,800 | 0 | 15,700 | 0 | 8,100 |
| 2024-09-20 | 0 | 24,400 | 0 | 15,700 | 0 | 8,700 |
| 2024-09-13 | 0 | 25,100 | 0 | 15,900 | 0 | 9,200 |
| 2024-09-06 | 0 | 24,600 | 0 | 15,700 | 0 | 8,900 |
| 2024-08-30 | 0 | 25,800 | 0 | 15,700 | 0 | 10,100 |
| 2024-08-23 | 0 | 26,300 | 0 | 16,500 | 0 | 9,800 |
| 2024-08-16 | 0 | 24,600 | 0 | 15,800 | 0 | 8,800 |
| 2024-08-09 | 0 | 23,600 | 0 | 16,500 | 0 | 7,100 |
| 2024-08-02 | 0 | 22,600 | 0 | 15,900 | 0 | 6,700 |
| 2024-07-26 | 0 | 24,200 | 0 | 17,200 | 0 | 7,000 |
| 2024-07-19 | 0 | 25,100 | 0 | 17,200 | 0 | 7,900 |
| 2024-07-12 | 0 | 24,500 | 0 | 17,600 | 0 | 6,900 |
| 2024-07-05 | 0 | 23,900 | 0 | 17,000 | 0 | 6,900 |
| 2024-06-28 | 0 | 23,800 | 0 | 17,000 | 0 | 6,800 |
| 2024-06-21 | 0 | 24,000 | 0 | 17,100 | 0 | 6,900 |
| 2024-06-14 | 0 | 24,700 | 0 | 17,200 | 0 | 7,500 |
| 2024-06-07 | 0 | 24,500 | 0 | 17,100 | 0 | 7,400 |
| 2024-05-31 | 0 | 25,500 | 0 | 17,000 | 0 | 8,500 |
| 2024-05-24 | 0 | 24,700 | 0 | 17,000 | 0 | 7,700 |
| 2024-05-17 | 0 | 24,500 | 0 | 17,000 | 0 | 7,500 |
| 2024-05-10 | 0 | 24,400 | 0 | 17,000 | 0 | 7,400 |
| 2024-05-02 | 0 | 24,800 | 0 | 17,000 | 0 | 7,800 |
| 2024-04-26 | 0 | 25,600 | 0 | 18,000 | 0 | 7,600 |
| 2024-04-19 | 0 | 20,900 | 0 | 12,000 | 0 | 8,900 |
| 2024-04-12 | 0 | 20,700 | 0 | 12,200 | 0 | 8,500 |
| 2024-04-05 | 0 | 21,200 | 0 | 13,500 | 0 | 7,700 |
| 2024-03-29 | 0 | 20,200 | 0 | 12,100 | 0 | 8,100 |
| 2024-03-22 | 0 | 17,200 | 0 | 12,000 | 0 | 5,200 |
| 2024-03-15 | 0 | 17,100 | 0 | 12,000 | 0 | 5,100 |
| 2024-03-08 | 0 | 17,300 | 0 | 11,900 | 0 | 5,400 |
| 2024-03-01 | 0 | 17,400 | 0 | 12,000 | 0 | 5,400 |
| 2024-02-22 | 0 | 18,100 | 0 | 12,200 | 0 | 5,900 |
| 2024-02-16 | 0 | 19,900 | 0 | 12,200 | 0 | 7,700 |
| 2024-02-09 | 0 | 19,900 | 0 | 13,000 | 0 | 6,900 |
| 2024-02-02 | 0 | 26,800 | 0 | 12,600 | 0 | 14,200 |
| 2024-01-26 | 0 | 27,500 | 0 | 13,200 | 0 | 14,300 |
| 2024-01-19 | 0 | 27,700 | 0 | 12,200 | 0 | 15,500 |
| 2024-01-12 | 0 | 40,900 | 0 | 12,500 | 0 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 14:00 | 昭和化 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 14:00 | 昭和化 | 中華人民共和国 東北部における豪雨被害に関するお知らせ |
| 20240515 | 14:00 | 昭和化 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 昭和化 | 定款一部変更に関するお知らせ |
| 20240515 | 14:00 | 昭和化 | 会計監査人の異動に関するお知らせ |
| 20240515 | 14:00 | 昭和化 | 取締役の異動に関するお知らせ |
| 20240326 | 14:00 | 昭和化 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240213 | 14:00 | 昭和化 | 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 |
|---|---|---|---|
| 4990 | 1 | 昭和化学工業株式会社【東証スタンダード市場上場4990】 | 2024-10-22 22:27:56 |
| 4990 | 2 | 単元未満株式を保有の株主様へ｜昭和化学工業株式会社【東証スタンダード市場上場4990】 | 2024-06-21 15:40:30 |
| 4990 | 2 | 株主優待｜昭和化学工業株式会社【東証スタンダード市場上場4990】 | 2024-06-21 15:40:29 |
| 4990 | 2 | IRライブラリー｜昭和化学工業株式会社【東証スタンダード市場上場4990】 | 2024-06-15 12:49:44 |
| 4990 | 2 | IR・投資家情報｜昭和化学工業株式会社【東証スタンダード市場上場4990】 | 2024-06-15 12:49:43 |