| 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 | 554 | 557 | 552 | 557 | 1,100 | 6 | 101% | 101% | 19% | ▲▲ | 100% | 115% | 112% | 99% | 101% |
| 20240726 | 557 | 560 | 556 | 556 | 2,100 | -1 | 100% | 100% | 191% | ▼ | 101% | 115% | 113% | 98% | 101% |
| 20240729 | 556 | 559 | 556 | 559 | 7,300 | 3 | 101% | 101% | 348% | ▲ | 99% | 112% | 113% | 99% | 102% |
| 20240730 | 559 | 559 | 555 | 555 | 700 | -4 | 99% | 99% | 10% | ▼ | 95% | 90% | 96% | 98% | 101% |
| 20240731 | 654 | 654 | 605 | 624 | 259,300 | 69 | 112% | 95% | 37043% | ▲ | 101% | 95% | 100% | 100% | 113% |
| 20240801 | 630 | 639 | 626 | 639 | 72,100 | 15 | 102% | 101% | 28% | ▲▲ | 98% | 94% | 98% | 100% | 116% |
| 20240802 | 639 | 639 | 610 | 625 | 35,300 | -14 | 98% | 98% | 49% | ▼ | 95% | 98% | 103% | 98% | 114% |
| 20240805 | 611 | 611 | 578 | 580 | 43,700 | -45 | 93% | 95% | 124% | ▼▼ | 98% | 102% | 105% | 91% | 105% |
| 20240806 | 600 | 600 | 576 | 589 | 23,200 | 9 | 102% | 98% | 53% | ▲ | 100% | 102% | 105% | 92% | 107% |
| 20240807 | 598 | 599 | 588 | 599 | 11,100 | 10 | 102% | 100% | 48% | ▲▲ | 100% | 101% | 105% | 94% | 109% |
| 20240808 | 600 | 601 | 598 | 599 | 5,500 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 104% | 94% | 109% |
| 20240809 | 602 | 604 | 593 | 600 | 7,800 | 1 | 100% | 100% | 142% | ▲ | 98% | 99% | 101% | 94% | 109% |
| 20240813 | 620 | 620 | 601 | 609 | 9,700 | 9 | 102% | 98% | 124% | ▲▲ | 100% | 100% | 103% | 95% | 111% |
| 20240814 | 609 | 611 | 600 | 608 | 6,800 | -1 | 100% | 100% | 70% | ▼ | 100% | 101% | 99% | 95% | 111% |
| 20240815 | 608 | 608 | 600 | 605 | 5,700 | -3 | 100% | 100% | 84% | ▼▼ | 101% | 103% | 99% | 95% | 110% |
| 20240816 | 605 | 612 | 603 | 611 | 8,600 | 6 | 101% | 101% | 151% | ▲ | 99% | 101% | 97% | 96% | 111% |
| 20240819 | 618 | 618 | 611 | 611 | 8,500 | 0 | 100% | 99% | 99% | -- | 99% | 101% | 97% | 96% | 111% |
| 20240820 | 618 | 619 | 612 | 612 | 7,100 | 1 | 100% | 99% | 84% | ▲ | 100% | 102% | 96% | 96% | 111% |
| 20240821 | 617 | 617 | 615 | 617 | 8,700 | 5 | 101% | 100% | 123% | ▲▲ | 100% | 101% | 95% | 97% | 112% |
| 20240822 | 620 | 621 | 615 | 621 | 9,100 | 4 | 101% | 100% | 105% | ▲▲▲ | 100% | 101% | 94% | 97% | 112% |
| 20240823 | 623 | 624 | 620 | 623 | 5,500 | 2 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 96% | 94% | 97% | 112% |
| 20240826 | 625 | 627 | 624 | 627 | 8,600 | 4 | 101% | 100% | 156% | ▲▲▲▲▲ | 100% | 96% | 94% | 98% | 113% |
| 20240827 | 628 | 629 | 627 | 629 | 13,400 | 2 | 100% | 100% | 156% | ▲▲▲▲▲▲ | 100% | 95% | 94% | 98% | 113% |
| 20240828 | 632 | 632 | 624 | 629 | 36,200 | 0 | 100% | 100% | 270% | -- | 101% | 101% | 100% | 98% | 108% |
| 20240829 | 592 | 603 | 587 | 595 | 31,500 | -34 | 95% | 101% | 87% | ▼ | 101% | 99% | 99% | 93% | 103% |
| 20240830 | 595 | 601 | 590 | 601 | 10,000 | 6 | 101% | 101% | 32% | ▲ | 99% | 98% | 99% | 96% | 104% |
| 20240902 | 600 | 600 | 594 | 594 | 4,600 | -7 | 99% | 99% | 46% | ▼ | 101% | 99% | 100% | 94% | 102% |
| 20240903 | 595 | 599 | 591 | 599 | 5,200 | 5 | 101% | 101% | 113% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20240904 | 594 | 598 | 592 | 592 | 3,900 | -7 | 99% | 100% | 75% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20240905 | 590 | 593 | 589 | 589 | 3,700 | -3 | 99% | 100% | 95% | ▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20240906 | 590 | 591 | 588 | 588 | 1,300 | -1 | 100% | 100% | 35% | ▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20240909 | 585 | 587 | 580 | 586 | 3,000 | -2 | 100% | 100% | 231% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20240910 | 586 | 589 | 583 | 584 | 2,000 | -2 | 100% | 100% | 67% | ▼▼▼▼▼ | 99% | 100% | 102% | 93% | 100% |
| 20240911 | 584 | 585 | 578 | 581 | 2,900 | -3 | 99% | 99% | 145% | ▼▼▼▼▼▼ | 98% | 98% | 101% | 92% | 100% |
| 20240912 | 589 | 589 | 578 | 578 | 2,400 | -3 | 99% | 98% | 83% | ▼▼▼▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20240913 | 578 | 584 | 578 | 578 | 1,400 | 0 | 100% | 100% | 58% | -- | 101% | 100% | 102% | 92% | 100% |
| 20240917 | 579 | 585 | 576 | 585 | 5,100 | 7 | 101% | 101% | 364% | ▲ | 99% | 101% | 101% | 93% | 101% |
| 20240918 | 585 | 585 | 577 | 577 | 1,900 | -8 | 99% | 99% | 37% | ▼ | 100% | 102% | 102% | 92% | 100% |
| 20240919 | 578 | 583 | 578 | 580 | 2,000 | 3 | 101% | 100% | 105% | ▲ | 100% | 102% | 102% | 92% | 101% |
| 20240920 | 581 | 584 | 581 | 581 | 1,700 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 101% | 102% | 92% | 101% |
| 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% | 0% | 99% | 102% |
| 20241008 | 585 | 585 | 585 | 585 | 700 | -3 | 99% | 100% | 29% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241009 | 586 | 586 | 585 | 585 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 0% | 99% | 101% |
| 20241010 | 585 | 589 | 585 | 589 | 2,300 | 4 | 101% | 101% | 329% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241011 | 591 | 592 | 585 | 592 | 6,500 | 3 | 101% | 100% | 283% | ▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241015 | 590 | 590 | 580 | 583 | 8,500 | -9 | 98% | 99% | 131% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 583 | 585 | 583 | 583 | 1,200 | 0 | 100% | 100% | 14% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241017 | 585 | 585 | 581 | 581 | 2,100 | -2 | 100% | 99% | 175% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 581 | 581 | 579 | 579 | 1,300 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 579 | 583 | 579 | 581 | 1,200 | 2 | 100% | 100% | 92% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 584 | 584 | 579 | 581 | 1,500 | 0 | 100% | 99% | 125% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |