| 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 | 1,560 | 1,564 | 1,526 | 1,564 | 1,100 | 4 | 100% | 100% | 550% | ▲▲▲▲▲▲ | 98% | 102% | 97% | 100% | 105% |
| 20250312 | 1,564 | 1,564 | 1,534 | 1,534 | 400 | -30 | 98% | 98% | 36% | ▼ | 100% | 101% | 96% | 98% | 102% |
| 20250313 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 36 | 102% | 100% | 25% | ▲ | 101% | 101% | 96% | 100% | 104% |
| 20250317 | 1,570 | 1,585 | 1,569 | 1,585 | 900 | 15 | 101% | 101% | 900% | ▲▲ | 100% | 100% | 95% | 100% | 105% |
| 20250318 | 1,588 | 1,590 | 1,588 | 1,590 | 300 | 5 | 100% | 100% | 33% | ▲▲▲ | 101% | 101% | 96% | 100% | 105% |
| 20250319 | 1,574 | 1,592 | 1,574 | 1,592 | 1,800 | 2 | 100% | 101% | 600% | ▲▲▲▲ | 100% | 100% | 95% | 100% | 105% |
| 20250321 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | -2 | 100% | 100% | 11% | ▼ | 100% | 98% | 95% | 100% | 105% |
| 20250324 | 1,590 | 1,590 | 1,585 | 1,585 | 500 | -5 | 100% | 100% | 250% | ▼▼ | 100% | 96% | 95% | 100% | 104% |
| 20250325 | 1,585 | 1,590 | 1,585 | 1,590 | 1,000 | 5 | 100% | 100% | 200% | ▲ | 100% | 94% | 95% | 100% | 105% |
| 20250326 | 1,590 | 1,590 | 1,558 | 1,590 | 1,200 | 0 | 100% | 100% | 120% | -- | 98% | 95% | 95% | 100% | 105% |
| 20250327 | 1,590 | 1,590 | 1,554 | 1,554 | 700 | -36 | 98% | 98% | 58% | ▼ | 102% | 102% | 106% | 98% | 102% |
| 20250328 | 1,484 | 1,545 | 1,484 | 1,515 | 1,300 | -39 | 97% | 102% | 186% | ▼▼ | 99% | 99% | 104% | 95% | 100% |
| 20250331 | 1,515 | 1,516 | 1,502 | 1,502 | 1,000 | -13 | 99% | 99% | 77% | ▼▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20250401 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 104% | 94% | 100% |
| 20250402 | 1,508 | 1,509 | 1,508 | 1,509 | 200 | 7 | 100% | 100% | 100% | ▲ | 100% | 100% | 105% | 95% | 100% |
| 20250403 | 1,501 | 1,501 | 1,500 | 1,500 | 300 | -9 | 99% | 100% | 150% | ▼ | 100% | 102% | 107% | 94% | 100% |
| 20250404 | 1,473 | 1,481 | 1,470 | 1,470 | 900 | -30 | 98% | 100% | 300% | ▼▼ | 101% | 103% | 107% | 92% | 100% |
| 20250408 | 1,470 | 1,500 | 1,470 | 1,490 | 600 | 20 | 101% | 101% | 67% | ▲ | 100% | 99% | 105% | 94% | 101% |
| 20250409 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 104% | 94% | 101% |
| 20250410 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 18 | 101% | 100% | 50% | ▲ | 100% | 99% | 103% | 95% | 103% |
| 20250414 | 1,507 | 1,507 | 1,507 | 1,507 | 600 | -1 | 100% | 100% | 600% | ▼ | 98% | 100% | 102% | 95% | 103% |
| 20250415 | 1,507 | 1,507 | 1,471 | 1,471 | 400 | -36 | 98% | 98% | 67% | ▼▼ | 101% | 103% | 104% | 92% | 100% |
| 20250416 | 1,470 | 1,479 | 1,470 | 1,479 | 400 | 8 | 101% | 101% | 100% | ▲ | 98% | 100% | 102% | 93% | 101% |
| 20250418 | 1,509 | 1,509 | 1,485 | 1,485 | 200 | 6 | 100% | 98% | 50% | ▲▲ | 100% | 102% | 103% | 93% | 101% |
| 20250421 | 1,485 | 1,486 | 1,485 | 1,486 | 400 | 1 | 100% | 100% | 200% | ▲▲▲ | 101% | 106% | 105% | 93% | 101% |
| 20250422 | 1,486 | 1,507 | 1,486 | 1,507 | 200 | 21 | 101% | 101% | 50% | ▲▲▲▲ | 100% | 104% | 103% | 95% | 103% |
| 20250423 | 1,507 | 1,509 | 1,500 | 1,500 | 600 | -7 | 100% | 100% | 300% | ▼ | 100% | 103% | 103% | 94% | 102% |
| 20250424 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 12 | 101% | 100% | 17% | ▲ | 100% | 100% | 103% | 95% | 103% |
| 20250425 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 0 | 100% | 100% | 100% | -- | 103% | 98% | 102% | 95% | 103% |
| 20250428 | 1,530 | 1,570 | 1,516 | 1,569 | 2,700 | 57 | 104% | 103% | 2700% | ▲ | 99% | 98% | 100% | 100% | 107% |
| 20250430 | 1,569 | 1,569 | 1,541 | 1,550 | 1,100 | -19 | 99% | 99% | 41% | ▼ | 96% | 98% | 100% | 99% | 105% |
| 20250502 | 1,564 | 1,590 | 1,505 | 1,505 | 2,600 | -45 | 97% | 96% | 236% | ▼▼ | 100% | 102% | 104% | 96% | 102% |
| 20250507 | 1,504 | 1,505 | 1,504 | 1,505 | 600 | 0 | 100% | 100% | 23% | -- | 100% | 102% | 104% | 96% | 102% |
| 20250509 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 103% | 96% | 102% |
| 20250512 | 1,530 | 1,535 | 1,511 | 1,535 | 800 | 30 | 102% | 100% | 400% | ▲ | 99% | 100% | 102% | 98% | 104% |
| 20250513 | 1,535 | 1,535 | 1,503 | 1,526 | 800 | -9 | 99% | 99% | 100% | ▼ | 100% | 102% | 102% | 97% | 104% |
| 20250514 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 8 | 101% | 100% | 38% | ▲ | 100% | 102% | 102% | 98% | 104% |
| 20250516 | 1,532 | 1,532 | 1,532 | 1,532 | 300 | -2 | 100% | 100% | 100% | ▼ | 100% | 103% | 102% | 98% | 104% |
| 20250519 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | -16 | 99% | 100% | 33% | ▼▼ | 100% | 102% | 101% | 97% | 103% |
| 20250520 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 17 | 101% | 100% | 100% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250521 | 1,555 | 1,900 | 1,521 | 1,558 | 91,500 | 25 | 102% | 100% | 91500% | ▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20250522 | 1,559 | 1,600 | 1,558 | 1,558 | 2,100 | 0 | 100% | 100% | 2% | -- | 100% | 100% | 0% | 99% | 105% |
| 20250523 | 1,556 | 1,559 | 1,541 | 1,559 | 1,300 | 1 | 100% | 100% | 62% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20250526 | 1,559 | 1,560 | 1,559 | 1,560 | 500 | 1 | 100% | 100% | 38% | ▲▲ | 102% | 103% | 0% | 99% | 105% |
| 20250527 | 1,530 | 1,555 | 1,530 | 1,555 | 400 | -5 | 100% | 102% | 80% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20250528 | 1,553 | 1,553 | 1,553 | 1,553 | 200 | -2 | 100% | 100% | 50% | ▼▼ | 99% | 99% | 0% | 99% | 104% |
| 20250529 | 1,560 | 1,560 | 1,552 | 1,552 | 400 | -1 | 100% | 99% | 200% | ▼▼▼ | 102% | 100% | 0% | 99% | 103% |
| 20250530 | 1,546 | 1,570 | 1,546 | 1,570 | 700 | 18 | 101% | 102% | 175% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250602 | 1,551 | 1,569 | 1,550 | 1,550 | 1,700 | -20 | 99% | 100% | 243% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250603 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 1,550 | 1,551 | 1,550 | 1,550 | 1,100 | 0 | 100% | 100% | 1100% | -- | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1 | 100% | 100% | 9% | ▲ | % | % | % | 99% | 103% |
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 | 12,900 | 0 | 7,000 | 0 | 5,900 |
| 2025-05-23 | 0 | 13,600 | 0 | 6,800 | 0 | 6,800 |
| 2025-05-16 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2025-05-09 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2025-05-02 | 0 | 7,400 | 0 | 4,000 | 0 | 3,400 |
| 2025-04-25 | 0 | 6,700 | 0 | 3,400 | 0 | 3,300 |
| 2025-04-18 | 0 | 6,300 | 0 | 3,300 | 0 | 3,000 |
| 2025-04-11 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2025-04-04 | 0 | 5,700 | 0 | 3,400 | 0 | 2,300 |
| 2025-03-28 | 0 | 6,200 | 0 | 3,400 | 0 | 2,800 |
| 2025-03-21 | 0 | 8,600 | 0 | 3,600 | 0 | 5,000 |
| 2025-03-14 | 0 | 7,700 | 0 | 3,600 | 0 | 4,100 |
| 2025-03-07 | 0 | 8,400 | 0 | 3,900 | 0 | 4,500 |
| 2025-02-28 | 0 | 7,800 | 0 | 3,900 | 0 | 3,900 |
| 2025-02-21 | 0 | 7,400 | 0 | 3,900 | 0 | 3,500 |
| 2025-02-14 | 0 | 7,800 | 0 | 3,900 | 0 | 3,900 |
| 2025-02-07 | 0 | 7,100 | 0 | 3,600 | 0 | 3,500 |
| 2025-01-31 | 0 | 5,900 | 0 | 3,600 | 0 | 2,300 |
| 2025-01-24 | 0 | 5,400 | 0 | 3,600 | 0 | 1,800 |
| 2025-01-17 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2025-01-10 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-12-27 | 0 | 5,600 | 0 | 3,600 | 0 | 2,000 |
| 2024-12-20 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-12-13 | 0 | 4,800 | 0 | 3,500 | 0 | 1,300 |
| 2024-12-06 | 0 | 4,500 | 0 | 3,500 | 0 | 1,000 |
| 2024-11-29 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-22 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-15 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-08 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-11-01 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-10-25 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 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 |
|---|---|---|---|
| 20250210 | 15:30 | 永大化工 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250210 | 15:30 | 永大化工 | 業績予想の修正に関するお知らせ |
| 20250120 | 15:30 | 永大化工 | 取締役の所管業務変更に関するお知らせ |
| 20241225 | 10:00 | 永大化工 | 「モノマテリアル・フロアマット」製品開発の取り組みについてのお知らせ |
| 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 | 2025-06-06 23:25:15 |
| 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 |