| 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 | 1,818 | 1,851 | 1,818 | 1,835 | 36,800 | -14 | 99% | 101% | 164% | ▼▼ | 101% | 105% | 98% | 94% | 100% |
| 20240726 | 1,840 | 1,858 | 1,840 | 1,850 | 16,200 | 15 | 101% | 101% | 44% | ▲ | 100% | 97% | 97% | 95% | 101% |
| 20240729 | 1,879 | 1,879 | 1,858 | 1,871 | 23,000 | 21 | 101% | 100% | 142% | ▲▲ | 99% | 93% | 98% | 96% | 102% |
| 20240730 | 1,871 | 1,871 | 1,854 | 1,855 | 13,400 | -16 | 99% | 99% | 58% | ▼ | 104% | 90% | 99% | 96% | 101% |
| 20240731 | 1,850 | 1,929 | 1,850 | 1,929 | 28,500 | 74 | 104% | 104% | 213% | ▲ | 96% | 88% | 97% | 99% | 105% |
| 20240801 | 1,898 | 1,898 | 1,806 | 1,816 | 56,900 | -113 | 94% | 96% | 200% | ▼ | 96% | 93% | 102% | 94% | 100% |
| 20240802 | 1,798 | 1,798 | 1,732 | 1,733 | 49,800 | -83 | 95% | 96% | 88% | ▼▼ | 95% | 103% | 112% | 89% | 100% |
| 20240805 | 1,640 | 1,666 | 1,510 | 1,561 | 87,600 | -172 | 90% | 95% | 176% | ▼▼▼ | 102% | 105% | 112% | 80% | 100% |
| 20240806 | 1,641 | 1,680 | 1,604 | 1,672 | 44,200 | 111 | 107% | 102% | 50% | ▲ | 100% | 103% | 110% | 86% | 107% |
| 20240807 | 1,676 | 1,719 | 1,624 | 1,673 | 31,700 | 1 | 100% | 100% | 72% | ▲▲ | 99% | 105% | 110% | 87% | 107% |
| 20240808 | 1,666 | 1,680 | 1,644 | 1,647 | 26,900 | -26 | 98% | 99% | 85% | ▼ | 100% | 106% | 109% | 85% | 106% |
| 20240809 | 1,687 | 1,713 | 1,668 | 1,690 | 34,600 | 43 | 103% | 100% | 129% | ▲ | 101% | 104% | 108% | 88% | 108% |
| 20240813 | 1,709 | 1,727 | 1,704 | 1,719 | 21,300 | 29 | 102% | 101% | 62% | ▲▲ | 100% | 104% | 107% | 89% | 110% |
| 20240814 | 1,719 | 1,735 | 1,705 | 1,727 | 16,500 | 8 | 100% | 100% | 77% | ▲▲▲ | 100% | 102% | 105% | 90% | 111% |
| 20240815 | 1,745 | 1,754 | 1,736 | 1,746 | 17,800 | 19 | 101% | 100% | 108% | ▲▲▲▲ | 101% | 102% | 104% | 91% | 112% |
| 20240816 | 1,758 | 1,783 | 1,758 | 1,783 | 17,600 | 37 | 102% | 101% | 99% | ▲▲▲▲▲ | 100% | 101% | 102% | 92% | 114% |
| 20240819 | 1,781 | 1,789 | 1,768 | 1,775 | 19,200 | -8 | 100% | 100% | 109% | ▼ | 100% | 103% | 102% | 92% | 114% |
| 20240820 | 1,780 | 1,787 | 1,774 | 1,787 | 15,200 | 12 | 101% | 100% | 79% | ▲ | 101% | 103% | 101% | 93% | 114% |
| 20240821 | 1,777 | 1,791 | 1,777 | 1,786 | 7,400 | -1 | 100% | 101% | 49% | ▼ | 100% | 102% | 100% | 93% | 114% |
| 20240822 | 1,800 | 1,812 | 1,785 | 1,796 | 14,100 | 10 | 101% | 100% | 191% | ▲ | 100% | 102% | 99% | 93% | 115% |
| 20240823 | 1,799 | 1,813 | 1,799 | 1,805 | 11,300 | 9 | 101% | 100% | 80% | ▲▲ | 101% | 101% | 98% | 94% | 116% |
| 20240826 | 1,814 | 1,835 | 1,806 | 1,832 | 15,200 | 27 | 101% | 101% | 135% | ▲▲▲ | 100% | 100% | 96% | 95% | 117% |
| 20240827 | 1,836 | 1,837 | 1,824 | 1,837 | 9,300 | 5 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 99% | 98% | 95% | 118% |
| 20240828 | 1,834 | 1,834 | 1,811 | 1,832 | 11,800 | -5 | 100% | 100% | 127% | ▼ | 100% | 99% | 98% | 95% | 117% |
| 20240829 | 1,839 | 1,843 | 1,823 | 1,838 | 15,700 | 6 | 100% | 100% | 133% | ▲ | 100% | 98% | 98% | 100% | 118% |
| 20240830 | 1,838 | 1,840 | 1,826 | 1,832 | 13,700 | -6 | 100% | 100% | 87% | ▼ | 99% | 98% | 98% | 100% | 117% |
| 20240902 | 1,835 | 1,835 | 1,811 | 1,820 | 13,800 | -12 | 99% | 99% | 101% | ▼▼ | 100% | 98% | 99% | 99% | 117% |
| 20240903 | 1,820 | 1,826 | 1,815 | 1,821 | 8,600 | 1 | 100% | 100% | 62% | ▲ | 100% | 99% | 102% | 99% | 111% |
| 20240904 | 1,800 | 1,812 | 1,788 | 1,793 | 24,600 | -28 | 98% | 100% | 286% | ▼ | 101% | 98% | 102% | 98% | 109% |
| 20240905 | 1,790 | 1,814 | 1,788 | 1,803 | 14,500 | 10 | 101% | 101% | 59% | ▲ | 99% | 97% | 102% | 98% | 109% |
| 20240906 | 1,796 | 1,803 | 1,778 | 1,782 | 31,700 | -21 | 99% | 99% | 219% | ▼ | 101% | 99% | 105% | 97% | 105% |
| 20240909 | 1,756 | 1,791 | 1,756 | 1,781 | 22,800 | -1 | 100% | 101% | 72% | ▼▼ | 99% | 98% | 105% | 97% | 104% |
| 20240910 | 1,768 | 1,793 | 1,757 | 1,759 | 22,400 | -22 | 99% | 99% | 98% | ▼▼▼ | 98% | 99% | 106% | 96% | 102% |
| 20240911 | 1,755 | 1,755 | 1,706 | 1,720 | 39,000 | -39 | 98% | 98% | 174% | ▼▼▼▼ | 99% | 99% | 105% | 94% | 100% |
| 20240912 | 1,760 | 1,763 | 1,727 | 1,744 | 24,500 | 24 | 101% | 99% | 63% | ▲ | 99% | 101% | 107% | 95% | 101% |
| 20240913 | 1,736 | 1,742 | 1,726 | 1,726 | 25,200 | -18 | 99% | 99% | 103% | ▼ | 100% | 102% | 107% | 94% | 100% |
| 20240917 | 1,728 | 1,740 | 1,721 | 1,733 | 21,200 | 7 | 100% | 100% | 84% | ▲ | 100% | 101% | 106% | 94% | 101% |
| 20240918 | 1,748 | 1,748 | 1,725 | 1,744 | 12,500 | 11 | 101% | 100% | 59% | ▲▲ | 100% | 103% | 106% | 95% | 101% |
| 20240919 | 1,750 | 1,752 | 1,737 | 1,745 | 18,900 | 1 | 100% | 100% | 151% | ▲▲▲ | 98% | 102% | 105% | 95% | 101% |
| 20240920 | 1,773 | 1,773 | 1,742 | 1,745 | 17,800 | 0 | 100% | 98% | 94% | -- | 101% | 103% | 106% | 95% | 101% |
| 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% | 0% | 100% | 106% |
| 20241008 | 1,825 | 1,847 | 1,822 | 1,840 | 45,400 | 12 | 101% | 101% | 75% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241009 | 1,859 | 1,863 | 1,850 | 1,856 | 22,600 | 16 | 101% | 100% | 50% | ▲▲ | 98% | 99% | 0% | 100% | 108% |
| 20241010 | 1,865 | 1,865 | 1,832 | 1,834 | 30,900 | -22 | 99% | 98% | 137% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20241011 | 1,840 | 1,852 | 1,831 | 1,838 | 21,400 | 4 | 100% | 100% | 69% | ▲ | 99% | 99% | 0% | 99% | 106% |
| 20241015 | 1,858 | 1,858 | 1,832 | 1,833 | 32,500 | -5 | 100% | 99% | 152% | ▼ | 101% | 99% | 0% | 99% | 106% |
| 20241016 | 1,832 | 1,852 | 1,831 | 1,849 | 21,900 | 16 | 101% | 101% | 67% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241017 | 1,849 | 1,849 | 1,830 | 1,838 | 27,400 | -11 | 99% | 99% | 125% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 1,848 | 1,848 | 1,834 | 1,834 | 25,900 | -4 | 100% | 99% | 95% | ▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 1,836 | 1,838 | 1,816 | 1,817 | 73,000 | -17 | 99% | 99% | 282% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 1,824 | 1,827 | 1,802 | 1,809 | 29,500 | -8 | 100% | 99% | 40% | ▼▼▼▼ | % | % | % | 97% | 102% |
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 | 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 | 1 | 総合トップページ | 前澤化成工業株式会社 | 2024-10-23 03:21:19 |
| 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 |