| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,675 | 2,695 | 2,675 | 2,689 | 31,900 | 11 | 100% | 101% | 61% | ▲▲ | 100% | 101% | 105% | 95% | 101% |
| 20250121 | 2,689 | 2,703 | 2,689 | 2,695 | 20,900 | 6 | 100% | 100% | 66% | ▲▲▲ | 100% | 102% | 105% | 95% | 101% |
| 20250122 | 2,696 | 2,710 | 2,688 | 2,688 | 32,600 | -7 | 100% | 100% | 156% | ▼ | 100% | 102% | 105% | 95% | 101% |
| 20250123 | 2,690 | 2,690 | 2,666 | 2,683 | 45,100 | -5 | 100% | 100% | 138% | ▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20250124 | 2,688 | 2,706 | 2,682 | 2,682 | 42,900 | -1 | 100% | 100% | 95% | ▼▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20250127 | 2,710 | 2,727 | 2,705 | 2,725 | 30,100 | 43 | 102% | 101% | 70% | ▲ | 100% | 101% | 104% | 96% | 102% |
| 20250128 | 2,732 | 2,757 | 2,731 | 2,743 | 42,000 | 18 | 101% | 100% | 140% | ▲▲ | 100% | 100% | 103% | 97% | 103% |
| 20250129 | 2,740 | 2,744 | 2,732 | 2,740 | 37,000 | -3 | 100% | 100% | 88% | ▼ | 101% | 100% | 103% | 97% | 103% |
| 20250130 | 2,740 | 2,764 | 2,740 | 2,764 | 31,500 | 24 | 101% | 101% | 85% | ▲ | 100% | 99% | 104% | 97% | 103% |
| 20250131 | 2,764 | 2,769 | 2,748 | 2,767 | 46,500 | 3 | 100% | 100% | 148% | ▲▲ | 99% | 99% | 104% | 98% | 104% |
| 20250203 | 2,768 | 2,770 | 2,748 | 2,749 | 59,200 | -18 | 99% | 99% | 127% | ▼ | 99% | 101% | 105% | 97% | 103% |
| 20250204 | 2,765 | 2,772 | 2,743 | 2,743 | 31,900 | -6 | 100% | 99% | 54% | ▼▼ | 100% | 102% | 106% | 98% | 103% |
| 20250205 | 2,739 | 2,743 | 2,722 | 2,726 | 42,600 | -17 | 99% | 100% | 134% | ▼▼▼ | 100% | 103% | 106% | 99% | 102% |
| 20250206 | 2,749 | 2,758 | 2,738 | 2,743 | 22,900 | 17 | 101% | 100% | 54% | ▲ | 100% | 103% | 106% | 99% | 103% |
| 20250207 | 2,743 | 2,764 | 2,741 | 2,754 | 40,700 | 11 | 100% | 100% | 178% | ▲▲ | 101% | 102% | 105% | 100% | 103% |
| 20250210 | 2,763 | 2,792 | 2,756 | 2,784 | 39,800 | 30 | 101% | 101% | 98% | ▲▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250212 | 2,795 | 2,805 | 2,784 | 2,791 | 46,100 | 7 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 101% | 104% | 100% | 104% |
| 20250213 | 2,795 | 2,828 | 2,790 | 2,828 | 39,600 | 37 | 101% | 101% | 86% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 106% |
| 20250214 | 2,834 | 2,844 | 2,806 | 2,817 | 37,000 | -11 | 100% | 99% | 93% | ▼ | 99% | 100% | 102% | 100% | 105% |
| 20250217 | 2,844 | 2,844 | 2,817 | 2,821 | 20,600 | 4 | 100% | 99% | 56% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20250218 | 2,825 | 2,825 | 2,809 | 2,824 | 23,100 | 3 | 100% | 100% | 112% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250219 | 2,830 | 2,845 | 2,824 | 2,828 | 19,800 | 4 | 100% | 100% | 86% | ▲▲▲ | 99% | 100% | 104% | 100% | 105% |
| 20250220 | 2,828 | 2,830 | 2,788 | 2,804 | 42,700 | -24 | 99% | 99% | 216% | ▼ | 100% | 102% | 104% | 99% | 105% |
| 20250225 | 2,821 | 2,833 | 2,809 | 2,833 | 33,300 | 29 | 101% | 100% | 78% | ▲ | 100% | 101% | 104% | 100% | 106% |
| 20250226 | 2,828 | 2,828 | 2,799 | 2,815 | 30,000 | -18 | 99% | 100% | 90% | ▼ | 101% | 102% | 105% | 99% | 103% |
| 20250227 | 2,801 | 2,826 | 2,800 | 2,825 | 21,300 | 10 | 100% | 101% | 71% | ▲ | 100% | 103% | 105% | 100% | 104% |
| 20250228 | 2,822 | 2,833 | 2,817 | 2,817 | 72,200 | -8 | 100% | 100% | 339% | ▼ | 101% | 102% | 104% | 99% | 103% |
| 20250303 | 2,844 | 2,873 | 2,838 | 2,866 | 42,400 | 49 | 102% | 101% | 59% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20250304 | 2,866 | 2,883 | 2,857 | 2,857 | 28,900 | -9 | 100% | 100% | 68% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20250305 | 2,860 | 2,880 | 2,857 | 2,870 | 36,400 | 13 | 100% | 100% | 126% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20250306 | 2,890 | 2,908 | 2,890 | 2,899 | 42,700 | 29 | 101% | 100% | 117% | ▲▲ | 100% | 99% | 102% | 100% | 106% |
| 20250307 | 2,898 | 2,909 | 2,875 | 2,905 | 41,400 | 6 | 100% | 100% | 97% | ▲▲▲ | 99% | 99% | 102% | 100% | 107% |
| 20250310 | 2,905 | 2,905 | 2,884 | 2,886 | 41,400 | -19 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20250311 | 2,881 | 2,886 | 2,851 | 2,875 | 43,500 | -11 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250312 | 2,870 | 2,880 | 2,865 | 2,880 | 31,000 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250313 | 2,880 | 2,885 | 2,868 | 2,877 | 24,800 | -3 | 100% | 100% | 80% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250314 | 2,862 | 2,889 | 2,859 | 2,872 | 35,900 | -5 | 100% | 100% | 145% | ▼▼ | 100% | 102% | 101% | 99% | 102% |
| 20250317 | 2,875 | 2,886 | 2,875 | 2,883 | 31,200 | 11 | 100% | 100% | 87% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20250318 | 2,892 | 2,932 | 2,890 | 2,910 | 54,800 | 27 | 101% | 101% | 176% | ▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20250319 | 2,904 | 2,931 | 2,893 | 2,921 | 29,300 | 11 | 100% | 101% | 53% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250321 | 2,922 | 2,935 | 2,920 | 2,928 | 64,400 | 7 | 100% | 100% | 220% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 104% |
| 20250324 | 2,932 | 2,932 | 2,896 | 2,915 | 83,000 | -13 | 100% | 99% | 129% | ▼ | 101% | 99% | 103% | 100% | 104% |
| 20250325 | 2,911 | 2,935 | 2,901 | 2,933 | 54,100 | 18 | 101% | 101% | 65% | ▲ | 100% | 97% | 102% | 100% | 104% |
| 20250326 | 2,931 | 2,935 | 2,918 | 2,925 | 62,200 | -8 | 100% | 100% | 115% | ▼ | 101% | 98% | 103% | 100% | 104% |
| 20250327 | 2,915 | 2,952 | 2,913 | 2,951 | 141,600 | 26 | 101% | 101% | 228% | ▲ | 100% | 98% | 104% | 100% | 105% |
| 20250328 | 2,867 | 2,912 | 2,866 | 2,878 | 77,700 | -73 | 98% | 100% | 55% | ▼ | 99% | 98% | 105% | 98% | 102% |
| 20250331 | 2,860 | 2,860 | 2,820 | 2,835 | 63,000 | -43 | 99% | 99% | 81% | ▼▼ | 100% | 99% | 106% | 96% | 100% |
| 20250401 | 2,835 | 2,866 | 2,835 | 2,843 | 29,900 | 8 | 100% | 100% | 47% | ▲ | 99% | 99% | 105% | 96% | 100% |
| 20250402 | 2,839 | 2,839 | 2,813 | 2,821 | 31,800 | -22 | 99% | 99% | 106% | ▼ | 102% | 104% | 109% | 96% | 100% |
| 20250403 | 2,750 | 2,805 | 2,747 | 2,804 | 61,300 | -17 | 99% | 102% | 193% | ▼▼ | 99% | 103% | 0% | 95% | 100% |
| 20250404 | 2,785 | 2,785 | 2,709 | 2,746 | 53,600 | -58 | 98% | 99% | 87% | ▼▼▼ | 103% | 107% | 0% | 93% | 100% |
| 20250408 | 2,721 | 2,807 | 2,707 | 2,803 | 85,300 | 57 | 102% | 103% | 159% | ▲ | 99% | 103% | 0% | 95% | 102% |
| 20250409 | 2,814 | 2,822 | 2,771 | 2,793 | 65,300 | -10 | 100% | 99% | 77% | ▼ | 100% | 102% | 0% | 95% | 102% |
| 20250410 | 2,856 | 2,860 | 2,817 | 2,856 | 37,000 | 63 | 102% | 100% | 57% | ▲ | 101% | 104% | 0% | 97% | 104% |
| 20250411 | 2,828 | 2,859 | 2,800 | 2,855 | 42,600 | -1 | 100% | 101% | 115% | ▼ | 100% | 103% | 0% | 97% | 104% |
| 20250414 | 2,895 | 2,923 | 2,880 | 2,909 | 38,400 | 54 | 102% | 100% | 90% | ▲ | 99% | 103% | 0% | 99% | 106% |
| 20250415 | 2,914 | 2,921 | 2,890 | 2,890 | 23,400 | -19 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250416 | 2,920 | 2,940 | 2,900 | 2,926 | 35,000 | 36 | 101% | 100% | 150% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20250417 | 2,944 | 2,949 | 2,928 | 2,949 | 45,400 | 23 | 101% | 100% | 130% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250418 | 2,955 | 2,995 | 2,948 | 2,995 | 33,300 | 46 | 102% | 101% | 73% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,300 | 7,600 | 400 | 2,400 | 900 | 5,200 |
| 2025-04-04 | 1,900 | 13,600 | 800 | 5,800 | 1,100 | 7,800 |
| 2025-03-28 | 9,500 | 15,100 | 4,600 | 7,000 | 4,900 | 8,100 |
| 2025-03-21 | 78,700 | 17,900 | 74,100 | 6,000 | 4,600 | 11,900 |
| 2025-03-14 | 35,400 | 21,800 | 32,500 | 7,100 | 2,900 | 14,700 |
| 2025-03-07 | 23,900 | 20,700 | 20,600 | 7,000 | 3,300 | 13,700 |
| 2025-02-28 | 6,900 | 26,200 | 3,100 | 7,900 | 3,800 | 18,300 |
| 2025-02-21 | 3,300 | 30,000 | 900 | 8,000 | 2,400 | 22,000 |
| 2025-02-14 | 3,100 | 25,200 | 600 | 7,400 | 2,500 | 17,800 |
| 2025-02-07 | 2,200 | 25,600 | 700 | 7,200 | 1,500 | 18,400 |
| 2025-01-31 | 1,300 | 26,600 | 500 | 7,500 | 800 | 19,100 |
| 2025-01-24 | 1,600 | 32,500 | 400 | 9,500 | 1,200 | 23,000 |
| 2025-01-17 | 2,100 | 31,700 | 400 | 9,200 | 1,700 | 22,500 |
| 2025-01-10 | 5,800 | 29,500 | 5,300 | 8,100 | 500 | 21,400 |
| 2024-12-27 | 8,100 | 28,100 | 5,300 | 9,200 | 2,800 | 18,900 |
| 2024-12-20 | 7,100 | 26,400 | 5,100 | 10,900 | 2,000 | 15,500 |
| 2024-12-13 | 5,500 | 26,600 | 5,000 | 10,600 | 500 | 16,000 |
| 2024-12-06 | 5,700 | 25,300 | 5,000 | 11,100 | 700 | 14,200 |
| 2024-11-29 | 6,200 | 25,900 | 5,000 | 10,800 | 1,200 | 15,100 |
| 2024-11-22 | 5,900 | 27,300 | 5,000 | 11,700 | 900 | 15,600 |
| 2024-11-15 | 6,000 | 26,200 | 5,000 | 11,000 | 1,000 | 15,200 |
| 2024-11-08 | 6,100 | 28,300 | 5,000 | 8,000 | 1,100 | 20,300 |
| 2024-11-01 | 5,500 | 22,400 | 5,000 | 7,800 | 500 | 14,600 |
| 2024-10-25 | 5,500 | 26,300 | 5,000 | 8,400 | 500 | 17,900 |
| 2024-10-18 | 5,300 | 24,700 | 5,000 | 7,800 | 300 | 16,900 |
| 2024-10-11 | 5,500 | 22,900 | 5,000 | 6,400 | 500 | 16,500 |
| 2024-10-04 | 5,500 | 19,500 | 5,000 | 6,100 | 500 | 13,400 |
| 2024-09-27 | 5,800 | 18,800 | 5,000 | 5,100 | 800 | 13,700 |
| 2024-09-20 | 5,600 | 22,700 | 5,000 | 7,300 | 600 | 15,400 |
| 2024-09-13 | 5,700 | 23,900 | 5,000 | 7,200 | 700 | 16,700 |
| 2024-09-06 | 5,500 | 23,500 | 5,000 | 6,700 | 500 | 16,800 |
| 2024-08-30 | 1,100 | 21,200 | 0 | 5,300 | 1,100 | 15,900 |
| 2024-08-23 | 1,100 | 16,400 | 0 | 3,400 | 1,100 | 13,000 |
| 2024-08-16 | 300 | 17,400 | 0 | 4,100 | 300 | 13,300 |
| 2024-08-09 | 200 | 15,400 | 0 | 2,600 | 200 | 12,800 |
| 2024-08-02 | 200 | 16,800 | 0 | 2,600 | 200 | 14,200 |
| 2024-07-26 | 1,400 | 18,100 | 0 | 3,400 | 1,400 | 14,700 |
| 2024-07-19 | 1,200 | 24,200 | 0 | 6,200 | 1,200 | 18,000 |
| 2024-07-12 | 1,300 | 22,400 | 0 | 3,900 | 1,300 | 18,500 |
| 2024-07-05 | 1,100 | 22,100 | 0 | 3,900 | 1,100 | 18,200 |
| 2024-06-28 | 1,200 | 22,700 | 0 | 5,100 | 1,200 | 17,600 |
| 2024-06-21 | 1,500 | 22,200 | 0 | 4,600 | 1,500 | 17,600 |
| 2024-06-14 | 1,700 | 22,400 | 0 | 4,600 | 1,700 | 17,800 |
| 2024-06-07 | 2,200 | 24,600 | 100 | 5,400 | 2,100 | 19,200 |
| 2024-05-31 | 2,000 | 18,700 | 100 | 3,400 | 1,900 | 15,300 |
| 2024-05-24 | 2,600 | 20,600 | 100 | 3,400 | 2,500 | 17,200 |
| 2024-05-17 | 2,900 | 20,400 | 100 | 3,900 | 2,800 | 16,500 |
| 2024-05-10 | 3,600 | 13,800 | 300 | 3,200 | 3,300 | 10,600 |
| 2024-05-02 | 4,000 | 11,000 | 200 | 3,000 | 3,800 | 8,000 |
| 2024-04-26 | 4,000 | 11,700 | 200 | 5,000 | 3,800 | 6,700 |
| 2024-04-19 | 3,200 | 10,400 | 200 | 4,200 | 3,000 | 6,200 |
| 2024-04-12 | 4,300 | 11,800 | 1,200 | 4,400 | 3,100 | 7,400 |
| 2024-04-05 | 4,600 | 10,300 | 1,200 | 4,000 | 3,400 | 6,300 |
| 2024-03-29 | 4,100 | 11,200 | 1,400 | 4,800 | 2,700 | 6,400 |
| 2024-03-22 | 48,200 | 16,800 | 42,300 | 5,600 | 5,900 | 11,200 |
| 2024-03-15 | 22,100 | 20,000 | 16,500 | 6,500 | 5,600 | 13,500 |
| 2024-03-08 | 12,200 | 21,400 | 7,000 | 5,700 | 5,200 | 15,700 |
| 2024-03-01 | 6,500 | 23,200 | 2,700 | 7,500 | 3,800 | 15,700 |
| 2024-02-22 | 6,600 | 21,500 | 300 | 7,200 | 6,300 | 14,300 |
| 2024-02-16 | 6,900 | 16,300 | 300 | 6,000 | 6,600 | 10,300 |
| 2024-02-09 | 4,500 | 28,100 | 100 | 6,700 | 4,400 | 21,400 |
| 2024-02-02 | 3,800 | 21,800 | 100 | 11,600 | 3,700 | 10,200 |
| 2024-01-26 | 3,500 | 18,500 | 100 | 5,100 | 3,400 | 13,400 |
| 2024-01-19 | 2,200 | 12,500 | 100 | 4,400 | 2,100 | 8,100 |
| 2024-01-12 | 4,000 | 16,100 | 0 | 3,800 | 4,000 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 13:00 | 昭和産 | 役員等の異動および組織改編に関するお知らせ |
| 20250207 | 16:00 | 昭和産 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | 昭和産 | 配当予想の修正（増配）に関するお知らせ |
| 20241212 | 15:30 | 昭和産 | 当社元従業員による不正行為及び同人に対する訴訟提起のお知らせ |
| 20241108 | 15:30 | 昭和産 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 昭和産 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 昭和産 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | 昭和産 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 10:00 | 昭和産 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および 自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20240513 | 16:00 | 昭和産 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 昭和産 | 自己株式の取得および自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 20240226 | 13:00 | 昭和産 | 役員の異動および人事異動に関するお知らせ |
| 20240226 | 13:00 | 昭和産 | 役員報酬制度の一部改定に関するお知らせ |
| 20240209 | 16:00 | 昭和産 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 昭和産 | 通期業績予想（連結）の修正および配当予想の修正（増配）に関するお知らせ |
| 20240209 | 16:00 | 昭和産 | 固定資産の譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2004 | 1 | ホーム | 昭和産業株式会社 | 2025-04-19 21:21:53 |
| 2004 | 2 | Stock Information | 2024-06-27 01:39:19 |
| 2004 | 2 | Business Results and Financial Statements | 2024-06-27 01:39:18 |
| 2004 | 2 | General Meeting of Shareholders | 2024-06-27 01:39:17 |
| 2004 | 2 | Information about Shareholders | 2024-06-27 01:39:16 |
| 2004 | 2 | Basic Information for Shareholders | 2024-06-27 01:39:15 |
| 2004 | 2 | Integrated Report | 2024-06-27 01:39:13 |
| 2004 | 2 | Financial Results Briefing | 2024-06-27 01:39:12 |
| 2004 | 2 | Financial Results | 2024-06-27 01:39:11 |
| 2004 | 2 | IR LIBRARY | 2024-06-27 01:39:10 |