| 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 | 386 | 386 | 383 | 385 | 5,900 | -1 | 100% | 100% | 246% | ▼ | 101% | 101% | 103% | 96% | 101% |
| 20250311 | 383 | 386 | 383 | 385 | 6,000 | 0 | 100% | 101% | 102% | -- | 101% | 102% | 102% | 96% | 101% |
| 20250312 | 384 | 386 | 384 | 386 | 1,800 | 1 | 100% | 101% | 30% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20250313 | 387 | 387 | 386 | 386 | 1,100 | 0 | 100% | 100% | 61% | -- | 100% | 102% | 99% | 97% | 101% |
| 20250314 | 386 | 388 | 386 | 387 | 3,800 | 1 | 100% | 100% | 345% | ▲ | 100% | 101% | 98% | 97% | 102% |
| 20250317 | 389 | 389 | 386 | 388 | 4,700 | 1 | 100% | 100% | 124% | ▲▲ | 101% | 102% | 98% | 97% | 102% |
| 20250318 | 388 | 393 | 388 | 390 | 6,300 | 2 | 101% | 101% | 134% | ▲▲▲ | 101% | 101% | 96% | 100% | 102% |
| 20250319 | 390 | 393 | 389 | 392 | 5,400 | 2 | 101% | 101% | 86% | ▲▲▲▲ | 99% | 100% | 94% | 100% | 103% |
| 20250321 | 393 | 395 | 387 | 391 | 19,300 | -1 | 100% | 99% | 357% | ▼ | 100% | 100% | 95% | 100% | 103% |
| 20250324 | 393 | 395 | 390 | 394 | 10,800 | 3 | 101% | 100% | 56% | ▲ | 100% | 98% | 95% | 100% | 103% |
| 20250325 | 392 | 395 | 391 | 393 | 11,700 | -1 | 100% | 100% | 108% | ▼ | 100% | 97% | 95% | 100% | 103% |
| 20250326 | 393 | 395 | 392 | 393 | 5,100 | 0 | 100% | 100% | 44% | -- | 100% | 97% | 95% | 100% | 103% |
| 20250327 | 393 | 393 | 392 | 393 | 2,300 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 97% | 100% | 103% |
| 20250328 | 385 | 389 | 382 | 384 | 10,200 | -9 | 98% | 100% | 443% | ▼ | 99% | 98% | 98% | 97% | 101% |
| 20250331 | 383 | 383 | 378 | 379 | 10,600 | -5 | 99% | 99% | 104% | ▼▼ | 100% | 94% | 97% | 96% | 100% |
| 20250401 | 384 | 384 | 380 | 383 | 1,800 | 4 | 101% | 100% | 17% | ▲ | 100% | 93% | 98% | 97% | 101% |
| 20250402 | 381 | 381 | 380 | 380 | 3,600 | -3 | 99% | 100% | 200% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20250403 | 376 | 379 | 374 | 376 | 12,200 | -4 | 99% | 100% | 339% | ▼▼ | 96% | 98% | 100% | 95% | 100% |
| 20250404 | 375 | 375 | 360 | 361 | 37,200 | -15 | 96% | 96% | 305% | ▼▼▼ | 100% | 104% | 105% | 92% | 100% |
| 20250408 | 355 | 357 | 350 | 355 | 12,900 | -6 | 98% | 100% | 35% | ▼▼▼▼ | 100% | 104% | 105% | 90% | 100% |
| 20250409 | 356 | 358 | 354 | 356 | 4,200 | 1 | 100% | 100% | 33% | ▲ | 101% | 102% | 103% | 90% | 100% |
| 20250410 | 364 | 374 | 364 | 367 | 6,500 | 11 | 103% | 101% | 155% | ▲▲ | 102% | 102% | 102% | 93% | 103% |
| 20250411 | 361 | 370 | 361 | 368 | 4,300 | 1 | 100% | 102% | 66% | ▲▲▲ | 98% | 99% | 101% | 93% | 104% |
| 20250414 | 370 | 399 | 360 | 362 | 144,900 | -6 | 98% | 98% | 3370% | ▼ | 101% | 101% | 101% | 92% | 102% |
| 20250415 | 367 | 382 | 356 | 370 | 86,400 | 8 | 102% | 101% | 60% | ▲ | 101% | 102% | 102% | 94% | 104% |
| 20250416 | 363 | 370 | 362 | 368 | 15,500 | -2 | 99% | 101% | 18% | ▼ | 100% | 101% | 101% | 93% | 104% |
| 20250417 | 367 | 386 | 360 | 366 | 81,100 | -2 | 99% | 100% | 523% | ▼▼ | 101% | 103% | 102% | 93% | 103% |
| 20250418 | 364 | 368 | 364 | 368 | 7,600 | 2 | 101% | 101% | 9% | ▲ | 101% | 101% | 101% | 93% | 104% |
| 20250421 | 369 | 383 | 363 | 372 | 37,500 | 4 | 101% | 101% | 493% | ▲▲ | 100% | 100% | 101% | 94% | 105% |
| 20250422 | 368 | 369 | 365 | 368 | 13,000 | -4 | 99% | 100% | 35% | ▼ | 100% | 100% | 101% | 94% | 104% |
| 20250423 | 370 | 377 | 368 | 371 | 18,200 | 3 | 101% | 100% | 140% | ▲ | 100% | 99% | 100% | 94% | 105% |
| 20250424 | 374 | 374 | 369 | 374 | 9,000 | 3 | 101% | 100% | 49% | ▲▲ | 98% | 97% | 99% | 95% | 105% |
| 20250425 | 378 | 378 | 366 | 369 | 22,000 | -5 | 99% | 98% | 244% | ▼ | 99% | 99% | 101% | 96% | 104% |
| 20250428 | 370 | 370 | 367 | 368 | 7,100 | -1 | 100% | 99% | 32% | ▼▼ | 100% | 99% | 101% | 96% | 104% |
| 20250430 | 369 | 371 | 369 | 369 | 4,300 | 1 | 100% | 100% | 61% | ▲ | 100% | 99% | 101% | 96% | 104% |
| 20250501 | 368 | 369 | 367 | 368 | 4,800 | -1 | 100% | 100% | 112% | ▼ | 99% | 100% | 101% | 97% | 104% |
| 20250502 | 369 | 369 | 367 | 367 | 1,400 | -1 | 100% | 99% | 29% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20250507 | 367 | 369 | 364 | 366 | 22,500 | -1 | 100% | 100% | 1607% | ▼▼▼ | 101% | 102% | 102% | 98% | 103% |
| 20250508 | 364 | 367 | 364 | 366 | 6,500 | 0 | 100% | 101% | 29% | -- | 99% | 100% | 101% | 98% | 103% |
| 20250509 | 368 | 368 | 365 | 366 | 3,400 | 0 | 100% | 99% | 52% | -- | 101% | 101% | 102% | 98% | 103% |
| 20250512 | 367 | 370 | 366 | 370 | 7,200 | 4 | 101% | 101% | 212% | ▲ | 98% | 98% | 99% | 99% | 102% |
| 20250513 | 378 | 378 | 370 | 372 | 16,200 | 2 | 101% | 98% | 225% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20250514 | 372 | 376 | 366 | 368 | 33,500 | -4 | 99% | 99% | 207% | ▼ | 99% | 101% | 101% | 98% | 102% |
| 20250515 | 370 | 371 | 368 | 368 | 5,000 | 0 | 100% | 99% | 15% | -- | 101% | 99% | 101% | 98% | 101% |
| 20250516 | 369 | 382 | 366 | 371 | 48,200 | 3 | 101% | 101% | 964% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20250519 | 372 | 372 | 368 | 370 | 5,200 | -1 | 100% | 99% | 11% | ▼ | 101% | 99% | 101% | 99% | 101% |
| 20250520 | 370 | 373 | 369 | 373 | 5,900 | 3 | 101% | 101% | 113% | ▲ | 98% | 99% | 100% | 100% | 102% |
| 20250521 | 373 | 383 | 365 | 367 | 83,500 | -6 | 98% | 98% | 1415% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20250522 | 368 | 369 | 364 | 365 | 14,100 | -2 | 99% | 99% | 17% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20250523 | 367 | 368 | 367 | 368 | 7,400 | 3 | 101% | 100% | 52% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 367 | 368 | 367 | 368 | 2,500 | 0 | 100% | 100% | 34% | -- | 101% | 101% | 0% | 98% | 101% |
| 20250527 | 368 | 371 | 368 | 370 | 3,900 | 2 | 101% | 101% | 156% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250528 | 370 | 370 | 369 | 370 | 3,700 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 370 | 371 | 369 | 371 | 2,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250530 | 370 | 372 | 370 | 371 | 5,800 | 0 | 100% | 100% | 223% | -- | 100% | 101% | 0% | 99% | 102% |
| 20250602 | 371 | 375 | 370 | 370 | 14,200 | -1 | 100% | 100% | 245% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 371 | 372 | 370 | 372 | 8,500 | 2 | 101% | 100% | 60% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 371 | 373 | 370 | 370 | 8,200 | -2 | 99% | 100% | 96% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20250605 | 371 | 373 | 370 | 373 | 7,200 | 3 | 101% | 101% | 88% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250606 | 373 | 373 | 371 | 373 | 3,400 | 0 | 100% | 100% | 47% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 75,800 | 0 | 23,100 | 0 | 52,700 |
| 2025-05-23 | 0 | 77,300 | 0 | 22,800 | 0 | 54,500 |
| 2025-05-16 | 0 | 78,500 | 0 | 23,400 | 0 | 55,100 |
| 2025-05-09 | 0 | 82,200 | 0 | 23,300 | 0 | 58,900 |
| 2025-05-02 | 0 | 73,300 | 0 | 23,600 | 0 | 49,700 |
| 2025-04-25 | 0 | 77,300 | 0 | 30,200 | 0 | 47,100 |
| 2025-04-18 | 0 | 75,300 | 0 | 30,700 | 0 | 44,600 |
| 2025-04-11 | 0 | 63,600 | 0 | 25,600 | 0 | 38,000 |
| 2025-04-04 | 0 | 82,100 | 0 | 24,700 | 0 | 57,400 |
| 2025-03-28 | 0 | 78,100 | 0 | 24,400 | 0 | 53,700 |
| 2025-03-21 | 0 | 77,000 | 0 | 25,000 | 0 | 52,000 |
| 2025-03-14 | 0 | 76,300 | 0 | 23,600 | 0 | 52,700 |
| 2025-03-07 | 0 | 77,700 | 0 | 23,200 | 0 | 54,500 |
| 2025-02-28 | 0 | 71,600 | 0 | 23,800 | 0 | 47,800 |
| 2025-02-21 | 0 | 74,300 | 0 | 28,400 | 0 | 45,900 |
| 2025-02-14 | 0 | 79,200 | 0 | 42,700 | 0 | 36,500 |
| 2025-02-07 | 0 | 73,500 | 0 | 40,300 | 0 | 33,200 |
| 2025-01-31 | 0 | 71,300 | 0 | 39,800 | 0 | 31,500 |
| 2025-01-24 | 0 | 73,100 | 0 | 37,700 | 0 | 35,400 |
| 2025-01-17 | 0 | 73,100 | 0 | 38,000 | 0 | 35,100 |
| 2025-01-10 | 0 | 82,800 | 0 | 35,500 | 0 | 47,300 |
| 2024-12-27 | 0 | 59,800 | 0 | 34,900 | 0 | 24,900 |
| 2024-12-20 | 0 | 62,000 | 0 | 35,300 | 0 | 26,700 |
| 2024-12-13 | 0 | 69,300 | 0 | 41,400 | 0 | 27,900 |
| 2024-12-06 | 0 | 69,300 | 0 | 40,500 | 0 | 28,800 |
| 2024-11-29 | 0 | 64,400 | 0 | 40,300 | 0 | 24,100 |
| 2024-11-22 | 0 | 67,100 | 0 | 39,800 | 0 | 27,300 |
| 2024-11-15 | 0 | 64,500 | 0 | 38,600 | 0 | 25,900 |
| 2024-11-08 | 0 | 57,500 | 0 | 34,000 | 0 | 23,500 |
| 2024-11-01 | 0 | 56,400 | 0 | 33,700 | 0 | 22,700 |
| 2024-10-25 | 0 | 55,600 | 0 | 32,300 | 0 | 23,300 |
| 2024-10-18 | 0 | 57,600 | 0 | 32,800 | 0 | 24,800 |
| 2024-10-11 | 0 | 60,000 | 0 | 36,000 | 0 | 24,000 |
| 2024-10-04 | 0 | 58,200 | 0 | 35,000 | 0 | 23,200 |
| 2024-09-27 | 0 | 55,600 | 0 | 35,900 | 0 | 19,700 |
| 2024-09-20 | 0 | 59,500 | 0 | 37,900 | 0 | 21,600 |
| 2024-09-13 | 0 | 48,300 | 0 | 33,000 | 0 | 15,300 |
| 2024-09-06 | 0 | 49,600 | 0 | 34,300 | 0 | 15,300 |
| 2024-08-30 | 0 | 49,400 | 0 | 34,000 | 0 | 15,400 |
| 2024-08-23 | 0 | 51,500 | 0 | 33,800 | 0 | 17,700 |
| 2024-08-16 | 0 | 51,100 | 0 | 33,800 | 0 | 17,300 |
| 2024-08-09 | 0 | 52,000 | 0 | 32,700 | 0 | 19,300 |
| 2024-08-02 | 0 | 113,400 | 0 | 73,200 | 0 | 40,200 |
| 2024-07-26 | 0 | 122,100 | 0 | 74,500 | 0 | 47,600 |
| 2024-07-19 | 0 | 134,800 | 0 | 75,600 | 0 | 59,200 |
| 2024-07-12 | 0 | 129,700 | 0 | 71,600 | 0 | 58,100 |
| 2024-07-05 | 0 | 138,900 | 0 | 75,200 | 0 | 63,700 |
| 2024-06-28 | 0 | 151,100 | 0 | 78,200 | 0 | 72,900 |
| 2024-06-21 | 0 | 171,300 | 0 | 83,200 | 0 | 88,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7953 | 1 | 菊水化学工業 | 2025-06-06 14:27:46 |
| 7953 | 2 | 電子公告｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:29:02 |
| 7953 | 2 | 免責事項｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:29:01 |
| 7953 | 2 | IRカレンダー｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:29:00 |
| 7953 | 2 | よくあるご質問｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:28:59 |
| 7953 | 2 | 菊水化学工業株式会社 | 2024-06-29 05:28:57 |
| 7953 | 2 | IRサイトの使い方｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:28:56 |
| 7953 | 2 | 菊水化学工業株式会社 | 2024-06-29 05:28:55 |
| 7953 | 2 | 決算説明会｜IRイベント｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:28:54 |
| 7953 | 2 | 社長メッセージ｜経営方針｜株主・投資家情報｜菊水化学工業 | 2024-06-29 05:28:53 |