| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,754 | 1,769 | 1,748 | 1,767 | 27,900 | 22 | 101% | 101% | 157% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20240925 | 1,763 | 1,772 | 1,750 | 1,767 | 16,300 | 0 | 100% | 100% | 58% | -- | 102% | 102% | 104% | 96% | 103% |
| 20240926 | 1,776 | 1,812 | 1,775 | 1,803 | 46,100 | 36 | 102% | 102% | 283% | ▲ | 101% | 103% | 104% | 98% | 105% |
| 20240927 | 1,782 | 1,805 | 1,780 | 1,798 | 25,000 | -5 | 100% | 101% | 54% | ▼ | 101% | 104% | 105% | 98% | 105% |
| 20240930 | 1,758 | 1,784 | 1,758 | 1,768 | 35,600 | -30 | 98% | 101% | 142% | ▼▼ | 101% | 103% | 104% | 97% | 103% |
| 20241001 | 1,783 | 1,806 | 1,772 | 1,804 | 20,700 | 36 | 102% | 101% | 58% | ▲ | 99% | 102% | 102% | 99% | 105% |
| 20241002 | 1,803 | 1,821 | 1,793 | 1,793 | 25,200 | -11 | 99% | 99% | 122% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20241003 | 1,833 | 1,836 | 1,814 | 1,828 | 22,800 | 35 | 102% | 100% | 90% | ▲ | 99% | 101% | 99% | 100% | 106% |
| 20241004 | 1,838 | 1,838 | 1,825 | 1,828 | 20,100 | 0 | 100% | 99% | 88% | -- | 99% | 99% | 98% | 100% | 106% |
| 20241007 | 1,850 | 1,854 | 1,823 | 1,828 | 60,600 | 0 | 100% | 99% | 301% | -- | 101% | 101% | 100% | 100% | 106% |
| 20241008 | 1,825 | 1,847 | 1,822 | 1,840 | 45,400 | 12 | 101% | 101% | 75% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20241009 | 1,859 | 1,863 | 1,850 | 1,856 | 22,600 | 16 | 101% | 100% | 50% | ▲▲ | 98% | 99% | 100% | 100% | 108% |
| 20241010 | 1,865 | 1,865 | 1,832 | 1,834 | 30,900 | -22 | 99% | 98% | 137% | ▼ | 100% | 100% | 101% | 99% | 107% |
| 20241011 | 1,840 | 1,852 | 1,831 | 1,838 | 21,400 | 4 | 100% | 100% | 69% | ▲ | 99% | 99% | 100% | 99% | 106% |
| 20241015 | 1,858 | 1,858 | 1,832 | 1,833 | 32,500 | -5 | 100% | 99% | 152% | ▼ | 101% | 99% | 101% | 99% | 106% |
| 20241016 | 1,832 | 1,852 | 1,831 | 1,849 | 21,900 | 16 | 101% | 101% | 67% | ▲ | 99% | 98% | 100% | 100% | 107% |
| 20241017 | 1,849 | 1,849 | 1,830 | 1,838 | 27,400 | -11 | 99% | 99% | 125% | ▼ | 99% | 97% | 100% | 99% | 105% |
| 20241018 | 1,848 | 1,848 | 1,834 | 1,834 | 25,900 | -4 | 100% | 99% | 95% | ▼▼ | 99% | 97% | 101% | 99% | 105% |
| 20241021 | 1,836 | 1,838 | 1,816 | 1,817 | 73,000 | -17 | 99% | 99% | 282% | ▼▼▼ | 99% | 97% | 102% | 98% | 104% |
| 20241022 | 1,824 | 1,827 | 1,802 | 1,809 | 29,500 | -8 | 100% | 99% | 40% | ▼▼▼▼ | 99% | 100% | 103% | 97% | 102% |
| 20241023 | 1,809 | 1,814 | 1,789 | 1,789 | 42,100 | -20 | 99% | 99% | 143% | ▼▼▼▼▼ | 100% | 101% | 104% | 96% | 101% |
| 20241024 | 1,780 | 1,794 | 1,770 | 1,780 | 65,100 | -9 | 99% | 100% | 155% | ▼▼▼▼▼▼ | 99% | 102% | 103% | 96% | 101% |
| 20241025 | 1,783 | 1,783 | 1,757 | 1,765 | 52,900 | -15 | 99% | 99% | 81% | ▼▼▼▼▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241028 | 1,773 | 1,793 | 1,756 | 1,777 | 85,800 | 12 | 101% | 100% | 162% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241029 | 1,798 | 1,813 | 1,786 | 1,803 | 50,000 | 26 | 101% | 100% | 58% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241030 | 1,815 | 1,819 | 1,797 | 1,797 | 191,000 | -6 | 100% | 99% | 382% | ▼ | 100% | 103% | 101% | 97% | 102% |
| 20241031 | 1,807 | 1,827 | 1,790 | 1,816 | 96,200 | 19 | 101% | 100% | 50% | ▲ | 99% | 103% | 100% | 98% | 103% |
| 20241101 | 1,809 | 1,823 | 1,789 | 1,789 | 99,800 | -27 | 99% | 99% | 104% | ▼ | 101% | 103% | 101% | 96% | 101% |
| 20241105 | 1,790 | 1,810 | 1,787 | 1,800 | 106,000 | 11 | 101% | 101% | 106% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20241106 | 1,806 | 1,819 | 1,801 | 1,806 | 92,200 | 6 | 100% | 100% | 87% | ▲▲ | 102% | 101% | 99% | 97% | 102% |
| 20241107 | 1,823 | 1,859 | 1,823 | 1,856 | 71,900 | 50 | 103% | 102% | 78% | ▲▲▲ | 100% | 99% | 97% | 100% | 105% |
| 20241108 | 1,852 | 1,863 | 1,843 | 1,851 | 40,400 | -5 | 100% | 100% | 56% | ▼ | 100% | 99% | 97% | 100% | 105% |
| 20241111 | 1,841 | 1,850 | 1,830 | 1,845 | 23,200 | -6 | 100% | 100% | 57% | ▼▼ | 99% | 99% | 97% | 99% | 105% |
| 20241112 | 1,845 | 1,851 | 1,833 | 1,834 | 20,400 | -11 | 99% | 99% | 88% | ▼▼▼ | 100% | 99% | 98% | 99% | 104% |
| 20241113 | 1,832 | 1,852 | 1,829 | 1,840 | 26,900 | 6 | 100% | 100% | 132% | ▲ | 99% | 98% | 97% | 99% | 104% |
| 20241114 | 1,840 | 1,848 | 1,818 | 1,818 | 34,200 | -22 | 99% | 99% | 127% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241115 | 1,820 | 1,837 | 1,820 | 1,820 | 12,600 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241118 | 1,800 | 1,819 | 1,800 | 1,808 | 37,900 | -12 | 99% | 100% | 301% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241119 | 1,810 | 1,810 | 1,791 | 1,801 | 28,500 | -7 | 100% | 100% | 75% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241120 | 1,801 | 1,810 | 1,792 | 1,795 | 18,400 | -6 | 100% | 100% | 65% | ▼▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241121 | 1,793 | 1,801 | 1,791 | 1,794 | 19,800 | -1 | 100% | 100% | 108% | ▼▼▼▼ | 101% | 100% | 100% | 97% | 102% |
| 20241122 | 1,791 | 1,804 | 1,790 | 1,800 | 9,500 | 6 | 100% | 101% | 48% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241125 | 1,800 | 1,804 | 1,783 | 1,783 | 33,700 | -17 | 99% | 99% | 355% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20241126 | 1,783 | 1,799 | 1,782 | 1,784 | 17,500 | 1 | 100% | 100% | 52% | ▲ | 99% | 101% | 99% | 96% | 100% |
| 20241127 | 1,780 | 1,783 | 1,757 | 1,757 | 59,900 | -27 | 98% | 99% | 342% | ▼ | 102% | 102% | 100% | 95% | 100% |
| 20241128 | 1,759 | 1,787 | 1,759 | 1,787 | 23,100 | 30 | 102% | 102% | 39% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20241129 | 1,786 | 1,803 | 1,783 | 1,793 | 36,000 | 6 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 98% | 97% | 102% |
| 20241202 | 1,784 | 1,791 | 1,778 | 1,784 | 28,200 | -9 | 99% | 100% | 78% | ▼ | 100% | 100% | 98% | 96% | 102% |
| 20241203 | 1,784 | 1,804 | 1,784 | 1,790 | 36,100 | 6 | 100% | 100% | 128% | ▲ | 99% | 100% | 97% | 96% | 102% |
| 20241204 | 1,788 | 1,790 | 1,771 | 1,777 | 36,900 | -13 | 99% | 99% | 102% | ▼ | 100% | 99% | 98% | 96% | 101% |
| 20241205 | 1,780 | 1,788 | 1,777 | 1,777 | 33,500 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 98% | 96% | 101% |
| 20241206 | 1,777 | 1,784 | 1,773 | 1,784 | 58,900 | 7 | 100% | 100% | 176% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241209 | 1,786 | 1,789 | 1,776 | 1,780 | 56,100 | -4 | 100% | 100% | 95% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241210 | 1,781 | 1,781 | 1,762 | 1,762 | 72,700 | -18 | 99% | 99% | 130% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 1,762 | 1,773 | 1,755 | 1,766 | 46,900 | 4 | 100% | 100% | 65% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 1,770 | 1,777 | 1,760 | 1,760 | 50,300 | -6 | 100% | 99% | 107% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 1,760 | 1,763 | 1,751 | 1,755 | 37,400 | -5 | 100% | 100% | 74% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 1,755 | 1,758 | 1,740 | 1,740 | 60,200 | -15 | 99% | 99% | 161% | ▼▼▼ | 98% | 100% | 0% | 97% | 100% |
| 20241217 | 1,747 | 1,747 | 1,715 | 1,718 | 72,900 | -22 | 99% | 98% | 121% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,720 | 1,732 | 1,712 | 1,732 | 39,000 | 14 | 101% | 101% | 53% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 1,724 | 1,745 | 1,717 | 1,740 | 25,700 | 8 | 100% | 101% | 66% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,743 | 1,749 | 1,739 | 1,741 | 25,400 | 1 | 100% | 100% | 99% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 759,200 | 29,300 | 745,200 | 9,200 | 14,000 | 20,100 |
| 2024-12-06 | 705,300 | 27,100 | 695,800 | 9,600 | 9,500 | 17,500 |
| 2024-11-29 | 658,200 | 26,400 | 650,800 | 9,600 | 7,400 | 16,800 |
| 2024-11-22 | 646,800 | 22,400 | 640,100 | 7,400 | 6,700 | 15,000 |
| 2024-11-15 | 641,200 | 22,600 | 633,500 | 7,800 | 7,700 | 14,800 |
| 2024-11-08 | 625,100 | 24,000 | 617,700 | 7,600 | 7,400 | 16,400 |
| 2024-11-01 | 473,600 | 28,100 | 465,800 | 10,900 | 7,800 | 17,200 |
| 2024-10-25 | 219,600 | 23,000 | 216,600 | 4,900 | 3,000 | 18,100 |
| 2024-10-18 | 108,000 | 21,100 | 105,100 | 5,100 | 2,900 | 16,000 |
| 2024-10-11 | 75,300 | 18,800 | 72,800 | 4,700 | 2,500 | 14,100 |
| 2024-10-04 | 24,600 | 14,100 | 22,000 | 4,000 | 2,600 | 10,100 |
| 2024-09-27 | 10,000 | 16,000 | 7,200 | 2,800 | 2,800 | 13,200 |
| 2024-09-20 | 5,700 | 21,900 | 3,700 | 3,300 | 2,000 | 18,600 |
| 2024-09-13 | 6,000 | 22,600 | 3,700 | 4,200 | 2,300 | 18,400 |
| 2024-09-06 | 5,400 | 14,700 | 2,700 | 3,000 | 2,700 | 11,700 |
| 2024-08-30 | 8,000 | 13,200 | 2,600 | 3,300 | 5,400 | 9,900 |
| 2024-08-23 | 8,100 | 16,700 | 2,600 | 6,200 | 5,500 | 10,500 |
| 2024-08-16 | 8,600 | 16,700 | 2,600 | 6,200 | 6,000 | 10,500 |
| 2024-08-09 | 9,100 | 15,200 | 2,600 | 5,900 | 6,500 | 9,300 |
| 2024-08-02 | 6,400 | 18,000 | 2,600 | 6,500 | 3,800 | 11,500 |
| 2024-07-26 | 13,800 | 13,500 | 2,600 | 6,600 | 11,200 | 6,900 |
| 2024-07-19 | 17,700 | 15,100 | 3,600 | 3,300 | 14,100 | 11,800 |
| 2024-07-12 | 20,900 | 17,000 | 3,600 | 4,600 | 17,300 | 12,400 |
| 2024-07-05 | 35,100 | 8,300 | 5,700 | 2,800 | 29,400 | 5,500 |
| 2024-06-28 | 59,600 | 8,200 | 15,300 | 2,300 | 44,300 | 5,900 |
| 2024-06-21 | 855,200 | 18,300 | 811,600 | 4,200 | 43,600 | 14,100 |
| 2024-06-14 | 697,400 | 18,100 | 680,900 | 5,200 | 16,500 | 12,900 |
| 2024-06-07 | 599,000 | 16,800 | 586,500 | 4,700 | 12,500 | 12,100 |
| 2024-05-31 | 463,700 | 16,600 | 455,200 | 4,900 | 8,500 | 11,700 |
| 2024-05-24 | 453,600 | 16,400 | 446,300 | 6,700 | 7,300 | 9,700 |
| 2024-05-17 | 455,500 | 15,400 | 445,800 | 5,700 | 9,700 | 9,700 |
| 2024-05-10 | 426,200 | 15,800 | 419,900 | 7,400 | 6,300 | 8,400 |
| 2024-05-02 | 377,200 | 14,400 | 373,600 | 5,100 | 3,600 | 9,300 |
| 2024-04-26 | 225,100 | 16,000 | 221,500 | 5,000 | 3,600 | 11,000 |
| 2024-04-19 | 162,400 | 14,900 | 159,200 | 4,000 | 3,200 | 10,900 |
| 2024-04-12 | 89,800 | 12,900 | 87,200 | 4,900 | 2,600 | 8,000 |
| 2024-04-05 | 39,400 | 12,900 | 37,300 | 5,700 | 2,100 | 7,200 |
| 2024-03-29 | 22,800 | 22,100 | 19,000 | 7,400 | 3,800 | 14,700 |
| 2024-03-22 | 3,800 | 16,400 | 300 | 6,900 | 3,500 | 9,500 |
| 2024-03-15 | 3,900 | 12,700 | 300 | 6,900 | 3,600 | 5,800 |
| 2024-03-08 | 4,500 | 12,500 | 300 | 5,600 | 4,200 | 6,900 |
| 2024-03-01 | 4,800 | 25,100 | 300 | 19,800 | 4,500 | 5,300 |
| 2024-02-22 | 5,200 | 23,800 | 300 | 18,100 | 4,900 | 5,700 |
| 2024-02-16 | 5,800 | 23,700 | 300 | 18,100 | 5,500 | 5,600 |
| 2024-02-09 | 7,000 | 25,300 | 300 | 19,900 | 6,700 | 5,400 |
| 2024-02-02 | 8,000 | 26,300 | 300 | 18,800 | 7,700 | 7,500 |
| 2024-01-26 | 7,900 | 25,800 | 300 | 18,800 | 7,600 | 7,000 |
| 2024-01-19 | 9,300 | 24,800 | 400 | 18,800 | 8,900 | 6,000 |
| 2024-01-12 | 9,300 | 27,300 | 1,300 | 18,300 | 8,000 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 前沢化成 | 2025年３月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 7925 | 2 | 株主優待 | 前澤化成工業株式会社 | 2024-06-19 08:20:50 |
| 7925 | 2 | 事業のご報告 | 前澤化成工業株式会社 | 2024-06-19 08:20:48 |
| 7925 | 2 | 決算説明会資料 | 前澤化成工業株式会社 | 2024-06-19 08:20:46 |
| 7925 | 2 | 有価証券報告書 | 前澤化成工業株式会社 | 2024-06-19 08:20:44 |
| 7925 | 2 | 決算短信 | 前澤化成工業株式会社 | 2024-06-19 08:20:42 |
| 7925 | 2 | 株式情報 | 前澤化成工業株式会社 | 2024-06-14 14:50:47 |
| 7925 | 2 | 電子公告 | 前澤化成工業株式会社 | 2024-06-14 14:50:46 |
| 7925 | 2 | 免責事項 | 前澤化成工業株式会社 | 2024-06-14 14:50:44 |
| 7925 | 2 | よくあるご質問（IR） | 前澤化成工業株式会社 | 2024-06-14 14:50:42 |
| 7925 | 2 | 株主総会 | 前澤化成工業株式会社 | 2024-06-14 14:50:40 |