5208--有沢製-【化学】【電子材料製造】樹脂加工製品主体ディスプレー材料など生産
売上高:421140-当期純利益:16390-総資産:688160-時価:47664998----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,4301,4301,4141,414218,100-999%99%123%100%102%103%97%101%
202503111,4071,4111,3881,411495,500-3100%100%227%▼▼101%102%103%97%101%
202503121,4081,4211,4071,419199,1008101%101%40%100%102%99%97%101%
202503131,4221,4301,4191,423148,4004100%100%75%▲▲100%102%97%98%101%
202503141,4231,4301,4191,428142,9005100%100%96%▲▲▲100%101%95%99%102%
202503171,4351,4391,4321,435128,5007100%100%90%▲▲▲▲100%100%95%99%102%
202503181,4381,4441,4311,431188,400-4100%100%147%102%101%91%99%102%
202503191,4301,4531,4301,452192,20021101%102%102%100%100%87%100%104%
202503211,4521,4611,4491,450160,300-2100%100%83%99%99%87%100%103%
202503241,4551,4551,4431,445172,900-5100%99%108%▼▼99%97%88%100%103%
202503251,4501,4501,4371,440238,100-5100%99%138%▼▼▼100%96%88%99%103%
202503261,4401,4481,4341,444256,0004100%100%108%100%95%88%99%103%
202503271,4411,4461,4351,446311,7002100%100%122%▲▲102%98%93%100%103%
202503281,3851,4301,3851,411419,700-3598%102%135%100%94%94%97%101%
202503311,3861,3951,3771,384302,400-2798%100%72%▼▼98%90%93%95%100%
202504011,3951,3971,3701,370296,500-1499%98%98%▼▼▼99%90%95%94%100%
202504021,3751,3751,3551,360280,900-1099%99%95%▼▼▼▼100%95%100%94%100%
202504031,3051,3301,3001,308514,100-5296%100%183%▼▼▼▼▼99%97%102%90%100%
202504041,2781,2861,2371,261673,500-4796%99%131%▼▼▼▼▼▼102%103%108%87%100%
202504081,2101,2401,2071,233439,100-2898%102%65%▼▼▼▼▼▼▼98%104%111%85%100%
202504091,2011,2021,1631,178372,300-5596%98%85%▼▼▼▼▼▼▼▼98%99%106%81%100%
202504101,2651,2651,2371,245382,10067106%98%103%102%103%114%86%106%
202504111,2151,2421,1981,237274,300-899%102%72%100%101%111%85%105%
202504141,2521,2661,2491,250186,50013101%100%68%99%101%110%86%106%
202504151,2601,2641,2501,250165,8000100%99%89%--99%100%111%86%106%
202504161,2501,2571,2391,241166,700-999%99%101%101%102%112%85%105%
202504171,2411,2551,2391,255115,40014101%101%69%101%100%110%86%107%
202504181,2611,2731,2581,270211,00015101%101%183%▲▲99%101%109%88%108%
202504211,2701,2701,2471,253130,500-1799%99%62%100%104%111%87%106%
202504221,2501,2561,2401,244135,800-999%100%104%▼▼100%104%111%86%106%
202504231,2551,2671,2551,260198,30016101%100%146%99%102%109%87%107%
202504241,2771,2771,2621,266108,9006100%99%55%▲▲101%103%109%88%107%
202504251,2751,2861,2731,282102,20016101%101%94%▲▲▲100%102%106%91%109%
202504281,2931,3001,2891,296120,70014101%100%118%▲▲▲▲100%103%108%94%110%
202504301,3011,3041,2861,301152,0005100%100%126%▲▲▲▲▲100%103%109%95%110%
202505011,3011,3071,2921,303161,0002100%100%106%▲▲▲▲▲▲100%106%109%96%111%
202505021,3051,3151,3001,308162,4005100%100%101%▲▲▲▲▲▲▲101%106%108%100%111%
202505071,3161,3311,3151,324416,70016101%101%257%▲▲▲▲▲▲▲▲99%103%106%100%112%
202505081,3481,3521,3231,337636,60013101%99%153%▲▲▲▲▲▲▲▲▲100%103%106%100%113%
202505091,3411,3411,3291,339266,7002100%100%42%▲▲▲▲▲▲▲▲▲▲102%101%105%100%114%
202505121,3601,3861,3601,386323,40047104%102%121%▲▲▲▲▲▲▲▲▲▲▲100%99%102%100%112%
202505131,3941,3941,3781,390221,7004100%100%69%▲▲▲▲▲▲▲▲▲▲▲▲100%99%102%100%112%
202505141,3901,3901,3681,386189,700-4100%100%86%100%99%103%100%112%
202505151,3771,3791,3691,375196,000-1199%100%103%▼▼100%99%103%99%111%
202505161,3761,3761,3591,371163,800-4100%100%84%▼▼▼101%99%104%99%110%
202505191,3631,3801,3621,375162,1004100%101%99%99%99%103%99%111%
202505201,3791,3801,3561,361181,700-1499%99%112%100%101%104%98%109%
202505211,3601,3661,3531,358144,500-3100%100%80%▼▼100%103%105%98%109%
202505221,3461,3541,3401,348114,200-1099%100%79%▼▼▼100%104%105%97%108%
202505231,3551,3651,3491,352118,4004100%100%104%100%104%0%97%107%
202505261,3631,3631,3521,361105,0009101%100%89%▲▲101%105%0%98%108%
202505271,3601,3741,3601,374111,30013101%101%106%▲▲▲101%103%0%99%107%
202505281,3771,3881,3771,387170,00013101%101%153%▲▲▲▲100%101%0%100%107%
202505291,4051,4111,3961,409230,80022102%100%136%▲▲▲▲▲101%101%0%100%108%
202505301,4101,4281,4071,423249,80014101%101%108%▲▲▲▲▲▲99%99%0%100%109%
202506021,4311,4331,4171,422227,500-1100%99%91%99%99%0%100%109%
202506031,4291,4291,4151,418118,800-4100%99%52%▼▼100%0%0%100%107%
202506041,4211,4291,4171,421113,6003100%100%96%100%0%0%100%106%
202506051,4151,4241,4091,420187,800-1100%100%165%100%0%0%100%106%
202506061,4201,4271,4171,420100,0000100%100%53%--%%%100%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3019,900647,90013,400180,1006,500467,800
2025-05-2320,600670,70013,300183,4007,300487,300
2025-05-1620,800647,90013,100171,4007,700476,500
2025-05-0922,700669,70013,100160,5009,600509,200
2025-05-0220,800650,40013,200145,9007,600504,500
2025-04-2517,400640,90013,200137,0004,200503,900
2025-04-1817,000636,10012,900135,6004,100500,500
2025-04-1119,400605,10014,200122,1005,200483,000
2025-04-0417,900579,00013,200130,2004,700448,800
2025-03-2818,000415,40013,100114,0004,900301,400
2025-03-2115,100447,10013,000120,4002,100326,700
2025-03-1414,500515,10013,000130,9001,500384,200
2025-03-0713,800505,50013,100129,200700376,300
2025-02-2831,300543,40013,000138,70018,300404,700
2025-02-2136,700503,30013,000124,20023,700379,100
2025-02-1450,600441,80013,200109,10037,400332,700
2025-02-0759,800402,50013,100114,70046,700287,800
2025-01-3150,800292,10013,10099,20037,700192,900
2025-01-2443,900231,50013,10077,50030,800154,000
2025-01-1738,000246,60013,20088,80024,800157,800
2025-01-1017,400241,10013,00095,6004,400145,500
2024-12-2715,000299,50013,000147,2002,000152,300
2024-12-2016,700428,50013,100221,6003,600206,900
2024-12-1314,900453,70013,100227,2001,800226,500
2024-12-0631,200515,30028,100290,7003,100224,600
2024-11-2930,900443,80028,200244,3002,700199,500
2024-11-2231,400359,90028,500177,5002,900182,400
2024-11-1536,200300,90029,000136,4007,200164,500
2024-11-0836,300357,80028,800157,6007,500200,200
2024-11-0133,500258,70028,200122,0005,300136,700
2024-10-2530,000246,70028,300109,7001,700137,000
2024-10-1829,100227,60028,20098,200900129,400
2024-10-1129,800223,60028,700101,2001,100122,400
2024-10-0431,500182,10028,70085,8002,80096,300
2024-09-2733,000211,90029,30097,8003,700114,100
2024-09-2030,800236,60028,900120,7001,900115,900
2024-09-1331,800243,40029,400112,0002,400131,400
2024-09-0633,100237,30029,800106,7003,300130,600
2024-08-3018,300304,70014,400103,2003,900201,500
2024-08-2316,300298,00014,300102,5002,000195,500
2024-08-1617,300277,70014,500107,1002,800170,600
2024-08-0920,400307,20014,50090,0005,900217,200
2024-08-0239,600213,10015,60089,90024,000123,200
2024-07-2653,200229,00015,90096,10037,300132,900
2024-07-1968,800284,80016,100187,50052,70097,300
2024-07-1272,900275,20016,200177,10056,70098,100
2024-07-0578,400245,90016,000141,90062,400104,000
2024-06-2886,300271,60035,900154,00050,400117,600
2024-06-2186,500177,60037,50094,50049,00083,100
2024-06-1490,600188,50037,100108,60053,50079,900
2024-06-0786,600263,60036,200179,70050,40083,900
2024-05-3190,100244,70036,200140,80053,900103,900
2024-05-24101,600319,60036,400190,20065,200129,400
2024-05-17105,400289,10035,500153,10069,900136,000
2024-05-10122,700319,80037,600197,50085,100122,300
2024-05-02138,000290,30038,300155,30099,700135,000
2024-04-26140,400286,60037,500128,000102,900158,600
2024-04-19156,900287,60038,200131,900118,700155,700
2024-04-12192,500457,10037,700202,300154,800254,800
2024-04-0539,300147,90033,300125,9006,00022,000
2024-03-2940,200148,00033,300126,0006,90022,000
2024-03-2244,200132,50033,300116,90010,90015,600
2024-03-1544,500128,20033,300112,40011,20015,800
2024-03-0845,000189,00033,400152,70011,60036,300
2024-03-0144,800175,90033,400152,10011,40023,800
2024-02-2239,500173,50028,300151,60011,20021,900
2024-02-1639,700175,40028,400155,40011,30020,000
2024-02-0939,800175,80028,300157,60011,50018,200
2024-02-0240,000182,10028,300160,90011,70021,200
2024-01-2642,900507,50029,100167,00013,800340,500
2024-01-1936,600504,30029,100165,9007,500338,400
2024-01-1236,800507,10029,200166,2007,600340,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-15 Citigroup Global Markets Limited00.00%-195,3001,2601,2641,2501,250165,800
2025-04-10 Citigroup Global Markets Limited195,3000.58%1,2651,2651,2371,245382,100
2025-04-09 BNP Paribas Financial Markets SNC00.00%-374,5051,2011,2021,1631,178372,300
2025-04-07 BNP Paribas Financial Markets SNC374,5051.11%28,2001,1711,1961,1351,170624,400
2025-04-03 BNP Paribas Financial Markets SNC346,3051.03%33,4001,3051,3301,3001,308514,100
2025-03-28 BNP Paribas Financial Markets SNC312,9050.93%43,1001,3851,4301,3851,411419,700
2025-03-17 BNP Paribas Financial Markets SNC269,8050.80%29,1001,4351,4391,4321,435128,500
2025-03-10 BNP Paribas Financial Markets SNC240,7050.71%1,4301,4301,4141,414218,100
2025-02-18 MERRILL LYNCH INTERNATIONAL00.00%-175,4051,4421,4431,4351,440195,200
2025-02-17 MERRILL LYNCH INTERNATIONAL175,4050.52%4,9001,4501,4551,4421,442183,200
2025-02-14 MERRILL LYNCH INTERNATIONAL170,5050.50%1,4461,4491,4371,445164,700
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-259,9691,5151,5201,5031,504204,700
2024-12-30 MERRILL LYNCH INTERNATIONAL259,9690.77%1,5081,5261,5051,508177,500
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,3880.00%-235,7891,3931,4081,3931,400520,100
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.237,1770.70%20,6001,3701,3951,3671,387123,700
2024-10-21 Integrated Core Strategies (Asia) Pte. Ltd.216,5770.64%47,7001,4021,4061,3981,400126,300
2024-10-17 Integrated Core Strategies (Asia) Pte. Ltd.168,8770.50%8,8951,4211,4221,4101,410143,100
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.159,9820.47%-16,7001,4301,4451,4291,440192,100
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.176,6820.52%1,4301,4311,4101,419196,700
2024-04-12 Man Solutions Limited166,0000.49%-8,6001,4451,5071,4221,5002,360,300

TDnet更新情報

報告日strtime銘柄タイトル
2025052216:00有沢製 剰余金の配当(期末配当)に関するお知らせ
2025052216:00有沢製 役員人事に関するお知らせ
2025052216:00有沢製 執行役員の異動のお知らせ
2025052216:00有沢製 取締役への譲渡制限付株式報酬制度の改定に関するお知らせ
2025052216:00有沢製 有限会社有沢建興の株式の取得(特定の株主からの自己株式取得に準ずる手続きによる取得)に関するお知らせ
2025050716:00有沢製 2025年3月期 決算短信〔日本基準〕(連結)
2025050716:00有沢製 2025年3月期 配当予想の修正(増配)に関するお知らせ
2025050716:00有沢製 中期経営計画の発表に関するお知らせ
2025020616:00有沢製 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020616:00有沢製 業績予想の修正に関するお知らせ
2024110716:00有沢製 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110716:00有沢製 2025年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
2024110716:00有沢製 従業員への信託を用いた株式インセンティブ・プランの一部変更(RS信託)および株式取得に係る事項の決定に関するお知らせ
2024080816:00有沢製 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080816:00有沢製 業績予想の修正に関するお知らせ
2024072616:00有沢製 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024070216:30有沢製 (訂正)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について
2024062717:30有沢製 主要株主の異動に関するお知らせ
2024062716:00有沢製 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052316:00有沢製 剰余金の配当に関するお知らせ
2024052316:00有沢製 役員人事に関するお知らせ
2024052316:00有沢製 執行役員の異動のお知らせ
2024050916:00有沢製 2024年3月期決算短信〔日本基準〕(連結)
2024050916:00有沢製 中期経営計画の更新に関するお知らせ
2024041016:00有沢製 配当予想の修正(増配)に関するお知らせ
2024041016:00有沢製 資本政策の基本方針と株主還元方針の変更に関するお知らせ
2024040911:00有沢製 主要株主である筆頭株主の異動に関するお知らせ
2024021411:00有沢製 主要株主である筆頭株主の異動に関するお知らせ
2024020816:00有沢製 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

docIDdocType報告日時企業名提出者報告書
S100UB4V3502024-09-05 15:09株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100U8Z73502024-08-23 15:08株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100U2WH3502024-07-25 15:05株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100TZJD3502024-07-09 15:05株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100TPHH3502024-06-27 15:09株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100TKY63502024-06-14 15:11株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100TKDQ3502024-06-06 10:12株式会社有沢製作所野村證券株式会社変更報告書(特例対象株券等)
S100TI683502024-06-03 15:08株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書
S100TCZP3502024-05-08 10:11株式会社有沢製作所野村證券株式会社大量保有報告書(特例対象株券等)
S100SQWT3502024-02-13 15:03株式会社有沢製作所株式会社ストラテジックキャピタル変更報告書

企業サイト更新情報

codecatesite_titlemodified
52081 株式会社 有沢製作所2025-06-07 07:20:38
52082 株式会社 有沢製作所2025-05-30 01:28:43
52082 株式会社 有沢製作所2025-05-22 16:29:33
52082 株式会社 有沢製作所2025-05-22 16:29:31
52082 株式会社 有沢製作所2025-05-22 16:29:30
52082 株式会社 有沢製作所2025-05-22 16:29:29
52082 株式会社 有沢製作所2025-05-22 16:29:27
52082 株式会社 有沢製作所2025-05-07 20:29:42
52082 株式会社 有沢製作所2025-05-07 20:29:41
52082 株式会社 有沢製作所2025-05-07 20:29:40