| 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 | 582 | 586 | 581 | 581 | 6,500 | 0 | 100% | 100% | 382% | -- | 101% | 101% | 101% | 92% | 101% |
| 20240925 | 586 | 610 | 580 | 591 | 10,000 | 10 | 102% | 101% | 154% | ▲ | 100% | 100% | 100% | 94% | 102% |
| 20240926 | 591 | 591 | 586 | 590 | 1,600 | -1 | 100% | 100% | 16% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20240927 | 590 | 592 | 590 | 590 | 2,000 | 0 | 100% | 100% | 125% | -- | 99% | 101% | 99% | 98% | 102% |
| 20240930 | 588 | 588 | 584 | 585 | 1,100 | -5 | 99% | 99% | 55% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241001 | 591 | 593 | 591 | 593 | 1,600 | 8 | 101% | 100% | 145% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241002 | 594 | 594 | 584 | 590 | 2,000 | -3 | 99% | 99% | 125% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241003 | 593 | 594 | 581 | 587 | 1,900 | -3 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 98% | 99% | 102% |
| 20241004 | 590 | 592 | 590 | 592 | 6,000 | 5 | 101% | 100% | 316% | ▲ | 99% | 100% | 98% | 100% | 103% |
| 20241007 | 593 | 593 | 587 | 588 | 2,400 | -4 | 99% | 99% | 40% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20241008 | 585 | 585 | 585 | 585 | 700 | -3 | 99% | 100% | 29% | ▼▼ | 100% | 99% | 98% | 99% | 101% |
| 20241009 | 586 | 586 | 585 | 585 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 97% | 99% | 101% |
| 20241010 | 585 | 589 | 585 | 589 | 2,300 | 4 | 101% | 101% | 329% | ▲ | 100% | 98% | 96% | 99% | 102% |
| 20241011 | 591 | 592 | 585 | 592 | 6,500 | 3 | 101% | 100% | 283% | ▲▲ | 99% | 98% | 96% | 100% | 103% |
| 20241015 | 590 | 590 | 580 | 583 | 8,500 | -9 | 98% | 99% | 131% | ▼ | 100% | 100% | 97% | 98% | 101% |
| 20241016 | 583 | 585 | 583 | 583 | 1,200 | 0 | 100% | 100% | 14% | -- | 99% | 99% | 97% | 98% | 101% |
| 20241017 | 585 | 585 | 581 | 581 | 2,100 | -2 | 100% | 99% | 175% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241018 | 581 | 581 | 579 | 579 | 1,300 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241021 | 579 | 583 | 579 | 581 | 1,200 | 2 | 100% | 100% | 92% | ▲ | 99% | 96% | 97% | 98% | 100% |
| 20241022 | 584 | 584 | 579 | 581 | 1,500 | 0 | 100% | 99% | 125% | -- | 100% | 97% | 98% | 98% | 100% |
| 20241023 | 579 | 580 | 579 | 580 | 700 | -1 | 100% | 100% | 47% | ▼ | 99% | 97% | 98% | 98% | 100% |
| 20241024 | 579 | 585 | 573 | 573 | 3,700 | -7 | 99% | 99% | 529% | ▼▼ | 98% | 98% | 99% | 97% | 100% |
| 20241025 | 573 | 574 | 559 | 559 | 9,000 | -14 | 98% | 98% | 243% | ▼▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241028 | 558 | 563 | 556 | 563 | 3,300 | 4 | 101% | 101% | 37% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241029 | 560 | 563 | 559 | 561 | 2,000 | -2 | 100% | 100% | 61% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20241030 | 568 | 568 | 561 | 561 | 2,200 | 0 | 100% | 99% | 110% | -- | 100% | 100% | 102% | 95% | 100% |
| 20241031 | 561 | 563 | 560 | 560 | 2,500 | -1 | 100% | 100% | 114% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241101 | 560 | 561 | 560 | 561 | 1,100 | 1 | 100% | 100% | 44% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20241105 | 563 | 566 | 563 | 563 | 600 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 102% | 95% | 101% |
| 20241106 | 563 | 567 | 561 | 562 | 2,800 | -1 | 100% | 100% | 467% | ▼ | 100% | 101% | 103% | 95% | 101% |
| 20241107 | 561 | 563 | 561 | 561 | 1,100 | -1 | 100% | 100% | 39% | ▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241108 | 561 | 567 | 560 | 567 | 2,300 | 6 | 101% | 101% | 209% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20241111 | 566 | 566 | 560 | 561 | 1,800 | -6 | 99% | 99% | 78% | ▼ | 99% | 100% | 102% | 95% | 100% |
| 20241112 | 565 | 565 | 561 | 562 | 1,000 | 1 | 100% | 99% | 56% | ▲ | 101% | 101% | 103% | 96% | 101% |
| 20241113 | 562 | 565 | 562 | 565 | 1,200 | 3 | 101% | 101% | 120% | ▲▲ | 101% | 101% | 103% | 97% | 101% |
| 20241114 | 562 | 565 | 561 | 565 | 1,800 | 0 | 100% | 101% | 150% | -- | 100% | 100% | 102% | 97% | 101% |
| 20241115 | 565 | 567 | 565 | 567 | 5,000 | 2 | 100% | 100% | 278% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241118 | 567 | 568 | 565 | 567 | 4,000 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241119 | 566 | 568 | 565 | 565 | 500 | -2 | 100% | 100% | 13% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241120 | 565 | 567 | 563 | 563 | 2,500 | -2 | 100% | 100% | 500% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241121 | 563 | 565 | 563 | 564 | 700 | 1 | 100% | 100% | 28% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241122 | 564 | 565 | 564 | 564 | 3,200 | 0 | 100% | 100% | 457% | -- | 99% | 101% | 100% | 99% | 101% |
| 20241125 | 565 | 565 | 562 | 562 | 1,700 | -2 | 100% | 99% | 53% | ▼ | 102% | 103% | 101% | 99% | 100% |
| 20241126 | 562 | 571 | 560 | 571 | 11,100 | 9 | 102% | 102% | 653% | ▲ | 99% | 101% | 99% | 100% | 102% |
| 20241127 | 571 | 572 | 566 | 566 | 1,700 | -5 | 99% | 99% | 15% | ▼ | 101% | 102% | 99% | 99% | 101% |
| 20241128 | 566 | 570 | 562 | 570 | 1,800 | 4 | 101% | 101% | 106% | ▲ | 101% | 101% | 99% | 100% | 102% |
| 20241129 | 570 | 573 | 566 | 573 | 2,900 | 3 | 101% | 101% | 161% | ▲▲ | 100% | 99% | 98% | 100% | 102% |
| 20241202 | 575 | 577 | 575 | 577 | 1,400 | 4 | 101% | 100% | 48% | ▲▲▲ | 100% | 98% | 97% | 100% | 103% |
| 20241203 | 578 | 578 | 576 | 576 | 3,200 | -1 | 100% | 100% | 229% | ▼ | 99% | 98% | 97% | 100% | 103% |
| 20241204 | 578 | 578 | 572 | 575 | 2,400 | -1 | 100% | 99% | 75% | ▼▼ | 100% | 99% | 98% | 100% | 102% |
| 20241205 | 572 | 575 | 571 | 571 | 1,100 | -4 | 99% | 100% | 46% | ▼▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20241206 | 568 | 571 | 565 | 565 | 4,000 | -6 | 99% | 99% | 364% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 565 | 567 | 565 | 565 | 2,000 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 565 | 565 | 563 | 563 | 2,200 | -2 | 100% | 100% | 110% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241211 | 564 | 566 | 560 | 565 | 3,400 | 2 | 100% | 100% | 155% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241212 | 566 | 566 | 560 | 563 | 2,000 | -2 | 100% | 99% | 59% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 563 | 563 | 560 | 563 | 1,200 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 0% | 98% | 100% |
| 20241216 | 565 | 565 | 560 | 560 | 3,400 | -3 | 99% | 99% | 283% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 561 | 562 | 561 | 561 | 900 | 1 | 100% | 100% | 26% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 561 | 561 | 560 | 561 | 1,400 | 0 | 100% | 100% | 156% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 560 | 560 | 558 | 560 | 5,100 | -1 | 100% | 100% | 364% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 562 | 563 | 561 | 561 | 3,500 | 1 | 100% | 100% | 69% | ▲ | % | % | % | 97% | 100% |
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 | 0 | 40,000 | 0 | 13,900 | 0 | 26,100 |
| 2024-12-06 | 0 | 41,400 | 0 | 15,600 | 0 | 25,800 |
| 2024-11-29 | 0 | 41,100 | 0 | 15,700 | 0 | 25,400 |
| 2024-11-22 | 0 | 43,100 | 0 | 16,500 | 0 | 26,600 |
| 2024-11-15 | 0 | 41,300 | 0 | 14,400 | 0 | 26,900 |
| 2024-11-08 | 0 | 41,100 | 0 | 14,400 | 0 | 26,700 |
| 2024-11-01 | 0 | 41,700 | 0 | 14,200 | 0 | 27,500 |
| 2024-10-25 | 0 | 45,600 | 0 | 17,400 | 0 | 28,200 |
| 2024-10-18 | 0 | 45,000 | 0 | 16,600 | 0 | 28,400 |
| 2024-10-11 | 0 | 49,000 | 0 | 16,700 | 0 | 32,300 |
| 2024-10-04 | 0 | 43,700 | 0 | 16,900 | 0 | 26,800 |
| 2024-09-27 | 0 | 44,100 | 0 | 17,100 | 0 | 27,000 |
| 2024-09-20 | 0 | 44,200 | 0 | 17,000 | 0 | 27,200 |
| 2024-09-13 | 0 | 43,500 | 0 | 16,900 | 0 | 26,600 |
| 2024-09-06 | 0 | 43,600 | 0 | 16,800 | 0 | 26,800 |
| 2024-08-30 | 0 | 44,000 | 0 | 17,100 | 0 | 26,900 |
| 2024-08-23 | 0 | 42,400 | 0 | 15,100 | 0 | 27,300 |
| 2024-08-16 | 0 | 55,800 | 0 | 29,100 | 0 | 26,700 |
| 2024-08-09 | 0 | 58,400 | 0 | 30,700 | 0 | 27,700 |
| 2024-08-02 | 0 | 72,200 | 0 | 36,900 | 0 | 35,300 |
| 2024-07-26 | 0 | 55,200 | 0 | 28,900 | 0 | 26,300 |
| 2024-07-19 | 0 | 54,800 | 0 | 28,200 | 0 | 26,600 |
| 2024-07-12 | 0 | 54,400 | 0 | 27,700 | 0 | 26,700 |
| 2024-07-05 | 0 | 55,400 | 0 | 26,700 | 0 | 28,700 |
| 2024-06-28 | 0 | 58,400 | 0 | 29,100 | 0 | 29,300 |
| 2024-06-21 | 0 | 56,900 | 0 | 27,400 | 0 | 29,500 |
| 2024-06-14 | 0 | 52,900 | 0 | 23,300 | 0 | 29,600 |
| 2024-06-07 | 0 | 53,500 | 0 | 22,700 | 0 | 30,800 |
| 2024-05-31 | 0 | 54,800 | 0 | 22,400 | 0 | 32,400 |
| 2024-05-24 | 0 | 54,500 | 0 | 23,000 | 0 | 31,500 |
| 2024-05-17 | 0 | 53,400 | 0 | 22,400 | 0 | 31,000 |
| 2024-05-10 | 0 | 54,700 | 0 | 22,300 | 0 | 32,400 |
| 2024-05-02 | 0 | 55,800 | 0 | 22,300 | 0 | 33,500 |
| 2024-04-26 | 0 | 56,200 | 0 | 22,900 | 0 | 33,300 |
| 2024-04-19 | 0 | 56,500 | 0 | 22,300 | 0 | 34,200 |
| 2024-04-12 | 400 | 62,000 | 400 | 23,100 | 0 | 38,900 |
| 2024-04-05 | 0 | 61,800 | 0 | 25,700 | 0 | 36,100 |
| 2024-03-29 | 0 | 58,600 | 0 | 26,200 | 0 | 32,400 |
| 2024-03-22 | 0 | 59,800 | 0 | 26,900 | 0 | 32,900 |
| 2024-03-15 | 0 | 62,300 | 0 | 28,400 | 0 | 33,900 |
| 2024-03-08 | 0 | 63,200 | 0 | 27,000 | 0 | 36,200 |
| 2024-03-01 | 0 | 60,900 | 0 | 24,700 | 0 | 36,200 |
| 2024-02-22 | 0 | 72,200 | 0 | 28,700 | 0 | 43,500 |
| 2024-02-16 | 0 | 72,800 | 0 | 28,700 | 0 | 44,100 |
| 2024-02-09 | 0 | 72,000 | 0 | 27,700 | 0 | 44,300 |
| 2024-02-02 | 0 | 75,500 | 0 | 28,300 | 0 | 47,200 |
| 2024-01-26 | 0 | 71,600 | 0 | 28,300 | 0 | 43,300 |
| 2024-01-19 | 0 | 73,000 | 0 | 27,500 | 0 | 45,500 |
| 2024-01-12 | 1,700 | 82,700 | 1,700 | 38,100 | 0 | 44,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 16:00 | 旭化学 | 2024年8月期決算説明資料及び中期経営計画の更新 |
| 20241101 | 15:00 | 旭化学 | 定款一部変更に関するお知らせ |
| 20241011 | 16:00 | 旭化学 | 2024年８月期連結業績予想数値と実績値との差異及び個別決算における関係会社出資金評価損に関するお知らせ |
| 20241011 | 16:00 | 旭化学 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 16:00 | 旭化学 | 2024年８月期 決算説明資料 |
| 20241011 | 16:00 | 旭化学 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ |
| 20240830 | 16:00 | 旭化学 | 監査等委員である取締役の辞任及び補欠監査等委員である取締役の就任に関するお知らせ |
| 20240730 | 16:00 | 旭化学 | 株主優待制度の新設に関するお知らせ |
| 20240712 | 16:00 | 旭化学 | 2024年８月期 第３四半期決算短信〔日本基準〕(連結） |
| 20240412 | 16:00 | 旭化学 | 2024年８月期第２四半期業績予想と実績値との差異及び通期業績予想の修正、配当予想の修正に関するお知らせ |
| 20240412 | 16:00 | 旭化学 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 旭化学 | 2024年８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 |
|---|---|---|---|
| 7928 | 2 | その他任意開示書類 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:16 |
| 7928 | 2 | 株主向け資料 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:14 |
| 7928 | 2 | 株主総会 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:13 |
| 7928 | 2 | 有価証券報告書 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:12 |
| 7928 | 2 | 決算短信 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:10 |
| 7928 | 2 | IR情報 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 17:00:20 |
| 7928 | 2 | 旭化学工業について ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 17:00:18 |
| 7928 | 3 | 本社（碧南）工場 品質保証職募集 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:22 |
| 7928 | 3 | 本社（碧南）工場 成形職募集 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:21 |
| 7928 | 3 | 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:19 |