| 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 | 1,560 | 1,560 | 1,547 | 1,555 | 2,100 | 7 | 100% | 100% | 2100% | ▲ | 100% | 94% | 99% | 99% | 103% |
| 20240730 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | -6 | 100% | 100% | 5% | ▼ | 100% | 97% | 100% | 99% | 103% |
| 20240801 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | -19 | 99% | 100% | 100% | ▼ | 98% | 98% | 100% | 98% | 101% |
| 20240802 | 1,530 | 1,530 | 1,495 | 1,495 | 2,700 | -35 | 98% | 98% | 2700% | ▼ | 98% | 102% | 103% | 96% | 100% |
| 20240805 | 1,487 | 1,487 | 1,450 | 1,450 | 2,500 | -45 | 97% | 98% | 93% | ▼ | 102% | 107% | 108% | 93% | 100% |
| 20240806 | 1,420 | 1,450 | 1,413 | 1,450 | 1,800 | 0 | 100% | 102% | 72% | -- | 105% | 107% | 108% | 93% | 100% |
| 20240807 | 1,416 | 1,480 | 1,400 | 1,480 | 2,500 | 30 | 102% | 105% | 139% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20240808 | 1,480 | 1,500 | 1,480 | 1,500 | 300 | 20 | 101% | 101% | 12% | ▲▲ | 101% | 102% | 101% | 96% | 103% |
| 20240809 | 1,500 | 1,518 | 1,500 | 1,518 | 1,300 | 18 | 101% | 101% | 433% | ▲▲▲ | 99% | 101% | 100% | 97% | 105% |
| 20240813 | 1,518 | 1,523 | 1,493 | 1,500 | 900 | -18 | 99% | 99% | 69% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20240814 | 1,515 | 1,515 | 1,515 | 1,515 | 500 | 15 | 101% | 100% | 56% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20240815 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 98% | 97% | 104% |
| 20240820 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 15 | 101% | 100% | 50% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20240821 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | -7 | 100% | 100% | 100% | ▼ | 100% | 99% | 99% | 97% | 105% |
| 20240822 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 5 | 100% | 100% | 100% | ▲ | 102% | 100% | 100% | 98% | 105% |
| 20240823 | 1,505 | 1,529 | 1,505 | 1,529 | 200 | 1 | 100% | 102% | 200% | ▲▲ | 100% | 99% | 99% | 98% | 105% |
| 20240826 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 99% | 98% | 105% |
| 20240827 | 1,529 | 1,529 | 1,509 | 1,509 | 600 | -20 | 99% | 99% | 600% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20240829 | 1,506 | 1,509 | 1,506 | 1,509 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 100% | 97% | 104% |
| 20240830 | 1,509 | 1,509 | 1,509 | 1,509 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 102% | 97% | 104% |
| 20240902 | 1,509 | 1,511 | 1,509 | 1,509 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 101% | 97% | 104% |
| 20240904 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 6 | 100% | 100% | 50% | ▲ | 100% | 99% | 104% | 99% | 104% |
| 20240906 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | -40 | 97% | 100% | 33% | ▼ | 99% | 100% | 104% | 96% | 102% |
| 20240909 | 1,475 | 1,505 | 1,445 | 1,465 | 1,700 | -10 | 99% | 99% | 1700% | ▼▼ | 102% | 103% | 103% | 96% | 101% |
| 20240910 | 1,469 | 1,514 | 1,469 | 1,503 | 500 | 38 | 103% | 102% | 29% | ▲ | 100% | 103% | 103% | 98% | 104% |
| 20240911 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | -37 | 98% | 100% | 40% | ▼ | 100% | 103% | 103% | 96% | 100% |
| 20240917 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 103% | 96% | 100% |
| 20240918 | 1,473 | 1,473 | 1,469 | 1,469 | 200 | 3 | 100% | 100% | 200% | ▲ | 105% | 105% | 105% | 96% | 100% |
| 20240919 | 1,439 | 1,512 | 1,439 | 1,512 | 1,600 | 43 | 103% | 105% | 800% | ▲▲ | 99% | 102% | 100% | 99% | 103% |
| 20240924 | 1,510 | 1,510 | 1,488 | 1,488 | 900 | -24 | 98% | 99% | 56% | ▼ | 100% | 102% | 100% | 97% | 102% |
| 20240925 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 20 | 101% | 100% | 11% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240926 | 1,506 | 1,506 | 1,506 | 1,506 | 300 | -2 | 100% | 100% | 300% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20240930 | 1,506 | 1,506 | 1,489 | 1,489 | 200 | -17 | 99% | 99% | 67% | ▼▼ | 99% | 98% | 96% | 97% | 102% |
| 20241001 | 1,547 | 1,547 | 1,535 | 1,535 | 200 | 46 | 103% | 99% | 100% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241004 | 1,495 | 1,511 | 1,495 | 1,511 | 600 | -24 | 98% | 101% | 300% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241007 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 1,514 | 1,514 | 1,513 | 1,513 | 500 | 1 | 100% | 100% | 500% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 98% | 0% | 99% | 103% |
| 20241016 | 1,514 | 1,514 | 1,514 | 1,514 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 98% | 0% | 99% | 103% |
| 20241017 | 1,514 | 1,514 | 1,511 | 1,511 | 400 | -3 | 100% | 100% | 133% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | -28 | 98% | 100% | 50% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 4 | 100% | 100% | 100% | ▲ | % | % | % | 97% | 101% |
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 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-10-11 | 0 | 4,500 | 0 | 3,500 | 0 | 1,000 |
| 2024-10-04 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-09-27 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-09-20 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-09-13 | 0 | 4,800 | 0 | 3,500 | 0 | 1,300 |
| 2024-09-06 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-08-30 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-08-23 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-08-16 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-08-09 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-08-02 | 0 | 5,600 | 0 | 3,800 | 0 | 1,800 |
| 2024-07-26 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-19 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-12 | 0 | 6,400 | 0 | 4,600 | 0 | 1,800 |
| 2024-07-05 | 0 | 7,800 | 0 | 5,800 | 0 | 2,000 |
| 2024-06-28 | 0 | 7,700 | 0 | 5,900 | 0 | 1,800 |
| 2024-06-21 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2024-06-14 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-06-07 | 0 | 2,600 | 0 | 2,200 | 0 | 400 |
| 2024-05-31 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-24 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-17 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2024-05-10 | 0 | 2,900 | 0 | 2,200 | 0 | 700 |
| 2024-05-02 | 0 | 2,700 | 0 | 2,200 | 0 | 500 |
| 2024-04-26 | 0 | 2,600 | 0 | 2,200 | 0 | 400 |
| 2024-04-19 | 0 | 5,700 | 0 | 5,200 | 0 | 500 |
| 2024-04-12 | 0 | 9,100 | 0 | 5,000 | 0 | 4,100 |
| 2024-04-05 | 0 | 10,600 | 0 | 5,700 | 0 | 4,900 |
| 2024-03-29 | 0 | 10,800 | 0 | 5,100 | 0 | 5,700 |
| 2024-03-22 | 0 | 6,400 | 0 | 5,100 | 0 | 1,300 |
| 2024-03-15 | 0 | 10,400 | 0 | 8,000 | 0 | 2,400 |
| 2024-03-08 | 0 | 9,800 | 0 | 7,700 | 0 | 2,100 |
| 2024-03-01 | 0 | 12,400 | 0 | 7,500 | 0 | 4,900 |
| 2024-02-22 | 0 | 12,300 | 0 | 7,400 | 0 | 4,900 |
| 2024-02-16 | 0 | 10,400 | 0 | 8,300 | 0 | 2,100 |
| 2024-02-09 | 0 | 10,500 | 0 | 8,400 | 0 | 2,100 |
| 2024-02-02 | 0 | 9,700 | 0 | 7,600 | 0 | 2,100 |
| 2024-01-26 | 0 | 10,100 | 0 | 7,900 | 0 | 2,200 |
| 2024-01-19 | 0 | 10,000 | 0 | 7,900 | 0 | 2,100 |
| 2024-01-12 | 0 | 11,500 | 0 | 8,900 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240513 | 09:45 | 永大化工 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7877 | 1 | 永大化工株式会社 | 2024-10-23 03:20:43 |
| 7877 | 2 | 株式情報｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:08 |
| 7877 | 2 | IR資料｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:07 |
| 7877 | 2 | 有価証券報告書｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:06 |
| 7877 | 2 | 決算短信・適時開示書類｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:04 |
| 7877 | 2 | キャッシュ・フローの状況｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:03 |
| 7877 | 2 | 財政状態｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:02 |
| 7877 | 2 | 経営成績｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:01 |
| 7877 | 2 | IRニュース一覧｜永大化工株式会社 | 2024-06-14 14:47:00 |
| 7877 | 2 | IR情報｜永大化工株式会社 | 2024-06-14 14:46:57 |