| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 465 | 465 | 462 | 462 | 300 | 3 | 101% | 99% | 100% | ▲ | 101% | 102% | 105% | 98% | 101% |
| 20250311 | 461 | 464 | 461 | 464 | 700 | 2 | 100% | 101% | 233% | ▲▲ | 100% | 101% | 104% | 99% | 101% |
| 20250312 | 464 | 464 | 463 | 464 | 800 | 0 | 100% | 100% | 114% | -- | 101% | 102% | 99% | 99% | 101% |
| 20250313 | 462 | 466 | 461 | 466 | 1,500 | 2 | 100% | 101% | 188% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20250314 | 468 | 468 | 467 | 468 | 1,800 | 2 | 100% | 100% | 120% | ▲▲ | 100% | 102% | 99% | 100% | 102% |
| 20250317 | 470 | 470 | 469 | 470 | 4,400 | 2 | 100% | 100% | 244% | ▲▲▲ | 100% | 103% | 99% | 100% | 102% |
| 20250318 | 469 | 469 | 469 | 469 | 500 | -1 | 100% | 100% | 11% | ▼ | 101% | 103% | 99% | 100% | 102% |
| 20250319 | 469 | 475 | 469 | 473 | 2,800 | 4 | 101% | 101% | 560% | ▲ | 101% | 102% | 98% | 100% | 103% |
| 20250321 | 473 | 480 | 471 | 479 | 5,300 | 6 | 101% | 101% | 189% | ▲▲ | 101% | 102% | 98% | 100% | 104% |
| 20250324 | 476 | 482 | 476 | 480 | 1,400 | 1 | 100% | 101% | 26% | ▲▲▲ | 100% | 93% | 96% | 100% | 105% |
| 20250325 | 483 | 484 | 472 | 484 | 4,800 | 4 | 101% | 100% | 343% | ▲▲▲▲ | 100% | 93% | 96% | 100% | 105% |
| 20250326 | 484 | 484 | 482 | 482 | 3,400 | -2 | 100% | 100% | 71% | ▼ | 100% | 95% | 96% | 100% | 105% |
| 20250327 | 483 | 484 | 482 | 484 | 7,300 | 2 | 100% | 100% | 215% | ▲ | 97% | 100% | 101% | 100% | 105% |
| 20250328 | 460 | 464 | 448 | 448 | 3,600 | -36 | 93% | 97% | 49% | ▼ | 98% | 102% | 103% | 93% | 100% |
| 20250331 | 448 | 449 | 440 | 440 | 2,700 | -8 | 98% | 98% | 75% | ▼▼ | 100% | 98% | 102% | 91% | 100% |
| 20250401 | 450 | 450 | 450 | 450 | 2,400 | 10 | 102% | 100% | 89% | ▲ | 102% | 97% | 102% | 93% | 102% |
| 20250402 | 449 | 459 | 449 | 459 | 600 | 9 | 102% | 102% | 25% | ▲▲ | 101% | 96% | 102% | 95% | 104% |
| 20250403 | 453 | 458 | 453 | 458 | 1,100 | -1 | 100% | 101% | 183% | ▼ | 98% | 100% | 102% | 95% | 104% |
| 20250404 | 450 | 450 | 442 | 442 | 2,800 | -16 | 97% | 98% | 255% | ▼▼ | 103% | 110% | 109% | 91% | 100% |
| 20250408 | 423 | 437 | 423 | 437 | 4,700 | -5 | 99% | 103% | 168% | ▼▼▼ | 101% | 108% | 109% | 90% | 100% |
| 20250409 | 430 | 436 | 422 | 436 | 4,800 | -1 | 100% | 101% | 102% | ▼▼▼▼ | 99% | 103% | 107% | 90% | 100% |
| 20250410 | 438 | 438 | 431 | 433 | 4,400 | -3 | 99% | 99% | 92% | ▼▼▼▼▼ | 104% | 103% | 108% | 89% | 100% |
| 20250411 | 433 | 454 | 433 | 452 | 1,600 | 19 | 104% | 104% | 36% | ▲ | 101% | 96% | 102% | 93% | 104% |
| 20250414 | 459 | 465 | 459 | 465 | 1,900 | 13 | 103% | 101% | 119% | ▲▲ | 98% | 98% | 102% | 96% | 107% |
| 20250415 | 460 | 465 | 449 | 449 | 3,800 | -16 | 97% | 98% | 200% | ▼ | 100% | 101% | 105% | 93% | 104% |
| 20250416 | 447 | 449 | 447 | 448 | 1,300 | -1 | 100% | 100% | 34% | ▼▼ | 98% | 100% | 105% | 93% | 103% |
| 20250417 | 448 | 452 | 430 | 439 | 9,100 | -9 | 98% | 98% | 700% | ▼▼▼ | 95% | 97% | 101% | 91% | 101% |
| 20250418 | 463 | 463 | 438 | 441 | 3,400 | 2 | 100% | 95% | 37% | ▲ | 103% | 105% | 106% | 91% | 102% |
| 20250421 | 439 | 453 | 439 | 453 | 2,100 | 12 | 103% | 103% | 62% | ▲▲ | 100% | 102% | 103% | 94% | 105% |
| 20250422 | 452 | 452 | 441 | 450 | 3,300 | -3 | 99% | 100% | 157% | ▼ | 99% | 102% | 104% | 93% | 104% |
| 20250423 | 450 | 450 | 444 | 444 | 600 | -6 | 99% | 99% | 18% | ▼▼ | 101% | 103% | 105% | 92% | 103% |
| 20250424 | 444 | 450 | 444 | 450 | 200 | 6 | 101% | 101% | 33% | ▲ | 103% | 103% | 104% | 93% | 104% |
| 20250425 | 448 | 463 | 448 | 460 | 2,200 | 10 | 102% | 103% | 1100% | ▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20250428 | 458 | 459 | 458 | 459 | 200 | -1 | 100% | 100% | 9% | ▼ | 99% | 102% | 102% | 99% | 106% |
| 20250430 | 459 | 461 | 456 | 456 | 300 | -3 | 99% | 99% | 150% | ▼▼ | 98% | 101% | 102% | 98% | 105% |
| 20250501 | 460 | 460 | 453 | 453 | 1,000 | -3 | 99% | 98% | 333% | ▼▼▼ | 100% | 101% | 101% | 97% | 105% |
| 20250502 | 461 | 461 | 461 | 461 | 100 | 8 | 102% | 100% | 10% | ▲ | 100% | 99% | 100% | 99% | 106% |
| 20250508 | 469 | 469 | 469 | 469 | 1,000 | 8 | 102% | 100% | 1000% | ▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20250509 | 465 | 465 | 465 | 465 | 100 | -4 | 99% | 100% | 10% | ▼ | 100% | 98% | 100% | 99% | 107% |
| 20250512 | 465 | 465 | 465 | 465 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 100% | 99% | 107% |
| 20250513 | 465 | 465 | 461 | 464 | 1,000 | -1 | 100% | 100% | 500% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20250514 | 464 | 464 | 461 | 464 | 1,000 | 0 | 100% | 100% | 100% | -- | 98% | 99% | 100% | 99% | 106% |
| 20250515 | 464 | 464 | 455 | 455 | 4,300 | -9 | 98% | 98% | 430% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20250516 | 458 | 458 | 458 | 458 | 100 | 3 | 101% | 100% | 2% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20250519 | 466 | 466 | 459 | 459 | 1,800 | 1 | 100% | 98% | 1800% | ▲▲ | 100% | 102% | 101% | 98% | 105% |
| 20250520 | 459 | 461 | 459 | 459 | 300 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 100% | 98% | 105% |
| 20250521 | 459 | 460 | 459 | 459 | 1,600 | 0 | 100% | 100% | 533% | -- | 100% | 100% | 0% | 98% | 104% |
| 20250522 | 459 | 460 | 459 | 459 | 1,600 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 0% | 98% | 103% |
| 20250523 | 467 | 467 | 467 | 467 | 600 | 8 | 102% | 100% | 38% | ▲ | 98% | 100% | 0% | 100% | 105% |
| 20250526 | 468 | 468 | 460 | 460 | 500 | -7 | 99% | 98% | 83% | ▼ | 101% | 102% | 0% | 98% | 104% |
| 20250527 | 455 | 458 | 455 | 458 | 1,300 | -2 | 100% | 101% | 260% | ▼▼ | 101% | 102% | 0% | 98% | 102% |
| 20250528 | 455 | 459 | 455 | 459 | 200 | 1 | 100% | 101% | 15% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20250529 | 457 | 458 | 457 | 458 | 200 | -1 | 100% | 100% | 100% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20250530 | 464 | 466 | 460 | 466 | 2,900 | 8 | 102% | 100% | 1450% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20250602 | 466 | 466 | 463 | 463 | 700 | -3 | 99% | 99% | 24% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 465 | 465 | 465 | 465 | 1,200 | 2 | 100% | 100% | 171% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 457 | 457 | 457 | 457 | 100 | -8 | 98% | 100% | 8% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 18,600 | 0 | 14,200 | 0 | 4,400 |
| 2025-05-23 | 0 | 18,700 | 0 | 14,200 | 0 | 4,500 |
| 2025-05-16 | 0 | 18,800 | 0 | 14,200 | 0 | 4,600 |
| 2025-05-09 | 0 | 19,700 | 0 | 14,200 | 0 | 5,500 |
| 2025-05-02 | 0 | 19,700 | 0 | 14,200 | 0 | 5,500 |
| 2025-04-25 | 0 | 19,700 | 0 | 14,200 | 0 | 5,500 |
| 2025-04-18 | 0 | 20,200 | 0 | 14,300 | 0 | 5,900 |
| 2025-04-11 | 0 | 20,200 | 0 | 15,600 | 0 | 4,600 |
| 2025-04-04 | 0 | 19,400 | 0 | 14,800 | 0 | 4,600 |
| 2025-03-28 | 0 | 19,300 | 0 | 14,500 | 0 | 4,800 |
| 2025-03-21 | 0 | 19,700 | 0 | 14,400 | 0 | 5,300 |
| 2025-03-14 | 0 | 21,600 | 0 | 14,800 | 0 | 6,800 |
| 2025-03-07 | 0 | 20,700 | 0 | 14,400 | 0 | 6,300 |
| 2025-02-28 | 0 | 21,100 | 0 | 14,900 | 0 | 6,200 |
| 2025-02-21 | 0 | 21,500 | 0 | 14,400 | 0 | 7,100 |
| 2025-02-14 | 0 | 23,000 | 0 | 14,400 | 0 | 8,600 |
| 2025-02-07 | 0 | 22,900 | 0 | 14,400 | 0 | 8,500 |
| 2025-01-31 | 0 | 23,700 | 0 | 14,400 | 0 | 9,300 |
| 2025-01-24 | 0 | 20,200 | 0 | 14,400 | 0 | 5,800 |
| 2025-01-17 | 0 | 20,200 | 0 | 14,400 | 0 | 5,800 |
| 2025-01-10 | 0 | 21,100 | 0 | 14,400 | 0 | 6,700 |
| 2024-12-27 | 0 | 22,700 | 0 | 14,400 | 0 | 8,300 |
| 2024-12-20 | 0 | 22,300 | 0 | 14,400 | 0 | 7,900 |
| 2024-12-13 | 0 | 23,600 | 0 | 14,600 | 0 | 9,000 |
| 2024-12-06 | 0 | 24,000 | 0 | 14,400 | 0 | 9,600 |
| 2024-11-29 | 0 | 24,000 | 0 | 14,500 | 0 | 9,500 |
| 2024-11-22 | 0 | 24,300 | 0 | 15,800 | 0 | 8,500 |
| 2024-11-15 | 0 | 23,500 | 0 | 15,700 | 0 | 7,800 |
| 2024-11-08 | 0 | 24,100 | 0 | 15,700 | 0 | 8,400 |
| 2024-11-01 | 0 | 24,000 | 0 | 15,700 | 0 | 8,300 |
| 2024-10-25 | 0 | 23,900 | 0 | 15,700 | 0 | 8,200 |
| 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 |
|---|---|---|---|
| 20250515 | 14:00 | 昭和化 | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250515 | 14:00 | 昭和化 | 業績予想値と決算値との差異に関するお知らせ |
| 20250515 | 14:00 | 昭和化 | 定款一部変更に関するお知らせ |
| 20250214 | 14:00 | 昭和化 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 14:00 | 昭和化 | （開示事項の経過）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 |
| 20241114 | 14:00 | 昭和化 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 14:00 | 昭和化 | 業績予想と決算値との差異、及び通期連結業績予想の修正に関するおしらせ |
| 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】 | 2025-06-07 06:27:33 |
| 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 |