| 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 | 745 | 747 | 735 | 735 | 1,600 | -6 | 99% | 99% | 43% | ▼▼▼▼ | 102% | 100% | 99% | 92% | 100% |
| 20250311 | 735 | 748 | 735 | 748 | 4,400 | 13 | 102% | 102% | 275% | ▲ | 100% | 95% | 97% | 94% | 102% |
| 20250312 | 751 | 752 | 751 | 752 | 1,200 | 4 | 101% | 100% | 27% | ▲▲ | 99% | 97% | 99% | 94% | 102% |
| 20250313 | 737 | 744 | 730 | 733 | 5,400 | -19 | 97% | 99% | 450% | ▼ | 100% | 98% | 100% | 92% | 100% |
| 20250314 | 733 | 736 | 733 | 735 | 1,000 | 2 | 100% | 100% | 19% | ▲ | 97% | 98% | 99% | 94% | 100% |
| 20250317 | 735 | 740 | 700 | 713 | 37,000 | -22 | 97% | 97% | 3700% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250318 | 716 | 719 | 711 | 714 | 6,100 | 1 | 100% | 100% | 16% | ▲ | 100% | 102% | 100% | 91% | 100% |
| 20250319 | 715 | 725 | 715 | 716 | 6,900 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 100% | 91% | 100% |
| 20250321 | 716 | 720 | 712 | 718 | 4,200 | 2 | 100% | 100% | 61% | ▲▲▲ | 100% | 100% | 99% | 91% | 101% |
| 20250324 | 720 | 720 | 716 | 719 | 2,800 | 1 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 100% | 99% | 92% | 101% |
| 20250325 | 723 | 724 | 716 | 723 | 3,000 | 4 | 101% | 100% | 107% | ▲▲▲▲▲ | 100% | 100% | 98% | 92% | 101% |
| 20250326 | 728 | 728 | 716 | 726 | 3,000 | 3 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 92% | 102% |
| 20250327 | 722 | 723 | 716 | 719 | 4,900 | -7 | 99% | 100% | 163% | ▼ | 102% | 100% | 101% | 92% | 101% |
| 20250328 | 711 | 723 | 711 | 723 | 1,100 | 4 | 101% | 102% | 22% | ▲ | 101% | 99% | 101% | 92% | 101% |
| 20250331 | 716 | 721 | 713 | 720 | 2,600 | -3 | 100% | 101% | 236% | ▼ | 102% | 99% | 101% | 93% | 101% |
| 20250401 | 718 | 730 | 718 | 730 | 2,100 | 10 | 101% | 102% | 81% | ▲ | 98% | 95% | 99% | 94% | 102% |
| 20250402 | 730 | 730 | 712 | 713 | 3,700 | -17 | 98% | 98% | 176% | ▼ | 100% | 95% | 102% | 93% | 100% |
| 20250403 | 713 | 716 | 704 | 711 | 5,200 | -2 | 100% | 100% | 141% | ▼▼ | 101% | 98% | 103% | 95% | 100% |
| 20250404 | 701 | 711 | 699 | 709 | 3,500 | -2 | 100% | 101% | 67% | ▼▼▼ | 105% | 105% | 110% | 94% | 100% |
| 20250408 | 661 | 691 | 661 | 691 | 1,700 | -18 | 97% | 105% | 49% | ▼▼▼▼ | 102% | 105% | 110% | 92% | 100% |
| 20250409 | 663 | 692 | 663 | 673 | 1,800 | -18 | 97% | 102% | 106% | ▼▼▼▼▼ | 99% | 105% | 107% | 89% | 100% |
| 20250410 | 683 | 691 | 676 | 678 | 1,900 | 5 | 101% | 99% | 106% | ▲ | 100% | 104% | 106% | 90% | 101% |
| 20250411 | 688 | 688 | 685 | 688 | 800 | 10 | 101% | 100% | 42% | ▲▲ | 101% | 102% | 109% | 94% | 102% |
| 20250414 | 688 | 694 | 688 | 694 | 800 | 6 | 101% | 101% | 100% | ▲▲▲ | 100% | 102% | 107% | 94% | 103% |
| 20250415 | 696 | 696 | 688 | 693 | 1,000 | -1 | 100% | 100% | 125% | ▼ | 102% | 101% | 106% | 95% | 103% |
| 20250417 | 703 | 714 | 694 | 714 | 5,800 | 21 | 103% | 102% | 580% | ▲ | 99% | 101% | 106% | 98% | 106% |
| 20250418 | 704 | 704 | 700 | 700 | 300 | -14 | 98% | 99% | 5% | ▼ | 100% | 103% | 107% | 96% | 104% |
| 20250421 | 700 | 700 | 700 | 700 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 105% | 96% | 104% |
| 20250422 | 713 | 715 | 703 | 712 | 1,000 | 12 | 102% | 100% | 333% | ▲ | 100% | 102% | 105% | 98% | 106% |
| 20250423 | 712 | 715 | 699 | 712 | 3,100 | 0 | 100% | 100% | 310% | -- | 100% | 102% | 104% | 98% | 106% |
| 20250424 | 712 | 713 | 710 | 713 | 600 | 1 | 100% | 100% | 19% | ▲ | 101% | 101% | 103% | 98% | 106% |
| 20250425 | 716 | 720 | 716 | 720 | 4,000 | 7 | 101% | 101% | 667% | ▲▲ | 98% | 99% | 102% | 99% | 107% |
| 20250428 | 729 | 729 | 715 | 715 | 1,200 | -5 | 99% | 98% | 30% | ▼ | 102% | 103% | 104% | 98% | 106% |
| 20250501 | 709 | 728 | 709 | 724 | 1,300 | 9 | 101% | 102% | 108% | ▲ | 101% | 101% | 103% | 99% | 108% |
| 20250502 | 720 | 724 | 720 | 724 | 500 | 0 | 100% | 101% | 38% | -- | 100% | 103% | 102% | 99% | 108% |
| 20250507 | 724 | 729 | 718 | 725 | 2,500 | 1 | 100% | 100% | 500% | ▲ | 100% | 103% | 102% | 100% | 108% |
| 20250508 | 723 | 723 | 720 | 720 | 700 | -5 | 99% | 100% | 28% | ▼ | 101% | 103% | 103% | 99% | 107% |
| 20250509 | 720 | 729 | 720 | 729 | 2,100 | 9 | 101% | 101% | 300% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20250512 | 727 | 746 | 727 | 729 | 1,700 | 0 | 100% | 100% | 81% | -- | 101% | 98% | 100% | 100% | 108% |
| 20250513 | 739 | 748 | 716 | 748 | 6,400 | 19 | 103% | 101% | 376% | ▲ | 102% | 99% | 102% | 100% | 111% |
| 20250514 | 723 | 738 | 723 | 738 | 500 | -10 | 99% | 102% | 8% | ▼ | 101% | 100% | 101% | 99% | 109% |
| 20250515 | 731 | 742 | 727 | 737 | 1,600 | -1 | 100% | 101% | 320% | ▼▼ | 100% | 101% | 102% | 99% | 107% |
| 20250516 | 722 | 723 | 722 | 723 | 1,300 | -14 | 98% | 100% | 81% | ▼▼▼ | 99% | 102% | 102% | 97% | 104% |
| 20250519 | 721 | 721 | 708 | 712 | 1,400 | -11 | 98% | 99% | 108% | ▼▼▼▼ | 101% | 104% | 103% | 95% | 103% |
| 20250520 | 713 | 730 | 713 | 718 | 700 | 6 | 101% | 101% | 50% | ▲ | 102% | 103% | 103% | 96% | 103% |
| 20250521 | 716 | 730 | 716 | 730 | 1,000 | 12 | 102% | 102% | 143% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20250522 | 730 | 732 | 721 | 732 | 1,000 | 2 | 100% | 100% | 100% | ▲▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20250523 | 736 | 736 | 733 | 733 | 1,300 | 1 | 100% | 100% | 130% | ▲▲▲▲ | 101% | 101% | 0% | 98% | 103% |
| 20250526 | 733 | 740 | 730 | 740 | 400 | 7 | 101% | 101% | 31% | ▲▲▲▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20250527 | 743 | 743 | 732 | 732 | 1,300 | -8 | 99% | 99% | 325% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250528 | 732 | 733 | 726 | 732 | 600 | 0 | 100% | 100% | 46% | -- | 99% | 101% | 0% | 98% | 103% |
| 20250529 | 731 | 731 | 723 | 727 | 400 | -5 | 99% | 99% | 67% | ▼ | 102% | 101% | 0% | 97% | 102% |
| 20250530 | 729 | 740 | 728 | 740 | 1,400 | 13 | 102% | 102% | 350% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20250602 | 740 | 740 | 730 | 730 | 300 | -10 | 99% | 99% | 21% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250603 | 737 | 737 | 734 | 734 | 200 | 4 | 101% | 100% | 67% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 735 | 735 | 735 | 735 | 200 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20250605 | 740 | 740 | 735 | 735 | 200 | 0 | 100% | 99% | 100% | -- | % | % | % | 98% | 103% |
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 | 6,900 | 0 | 2,100 | 0 | 4,800 |
| 2025-05-23 | 0 | 6,100 | 0 | 1,900 | 0 | 4,200 |
| 2025-05-16 | 0 | 7,000 | 0 | 2,800 | 0 | 4,200 |
| 2025-05-09 | 0 | 6,700 | 0 | 1,800 | 0 | 4,900 |
| 2025-05-02 | 0 | 6,500 | 0 | 1,800 | 0 | 4,700 |
| 2025-04-25 | 0 | 7,400 | 0 | 2,400 | 0 | 5,000 |
| 2025-04-18 | 0 | 7,600 | 0 | 2,400 | 0 | 5,200 |
| 2025-04-11 | 0 | 7,400 | 0 | 2,300 | 0 | 5,100 |
| 2025-04-04 | 0 | 8,300 | 0 | 2,400 | 0 | 5,900 |
| 2025-03-28 | 0 | 7,400 | 0 | 2,400 | 0 | 5,000 |
| 2025-03-21 | 0 | 9,100 | 0 | 2,500 | 0 | 6,600 |
| 2025-03-14 | 0 | 5,400 | 0 | 1,400 | 0 | 4,000 |
| 2025-03-07 | 0 | 3,800 | 0 | 1,400 | 0 | 2,400 |
| 2025-02-28 | 0 | 3,800 | 0 | 2,200 | 0 | 1,600 |
| 2025-02-21 | 0 | 4,500 | 0 | 1,500 | 0 | 3,000 |
| 2025-02-14 | 100 | 5,300 | 100 | 1,600 | 0 | 3,700 |
| 2025-02-07 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2025-01-31 | 0 | 5,100 | 0 | 1,600 | 0 | 3,500 |
| 2025-01-24 | 0 | 5,200 | 0 | 1,600 | 0 | 3,600 |
| 2025-01-17 | 0 | 4,300 | 0 | 1,700 | 0 | 2,600 |
| 2025-01-10 | 0 | 4,000 | 0 | 1,600 | 0 | 2,400 |
| 2024-12-27 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-12-20 | 0 | 4,400 | 0 | 1,700 | 0 | 2,700 |
| 2024-12-13 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-12-06 | 0 | 5,100 | 0 | 1,700 | 0 | 3,400 |
| 2024-11-29 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-11-22 | 0 | 7,000 | 0 | 1,700 | 0 | 5,300 |
| 2024-11-15 | 0 | 7,900 | 0 | 1,600 | 0 | 6,300 |
| 2024-11-08 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-11-01 | 0 | 3,100 | 0 | 1,100 | 0 | 2,000 |
| 2024-10-25 | 0 | 3,400 | 0 | 1,200 | 0 | 2,200 |
| 2024-10-18 | 0 | 4,200 | 0 | 1,400 | 0 | 2,800 |
| 2024-10-11 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-10-04 | 0 | 2,200 | 0 | 1,300 | 0 | 900 |
| 2024-09-27 | 0 | 1,800 | 0 | 900 | 0 | 900 |
| 2024-09-20 | 0 | 4,500 | 0 | 1,300 | 0 | 3,200 |
| 2024-09-13 | 0 | 7,100 | 0 | 1,300 | 0 | 5,800 |
| 2024-09-06 | 0 | 5,600 | 0 | 1,200 | 0 | 4,400 |
| 2024-08-30 | 100 | 5,200 | 100 | 1,200 | 0 | 4,000 |
| 2024-08-23 | 0 | 4,500 | 0 | 1,300 | 0 | 3,200 |
| 2024-08-16 | 0 | 4,500 | 0 | 1,200 | 0 | 3,300 |
| 2024-08-09 | 0 | 6,700 | 0 | 600 | 0 | 6,100 |
| 2024-08-02 | 0 | 11,300 | 0 | 600 | 0 | 10,700 |
| 2024-07-26 | 0 | 15,300 | 0 | 1,800 | 0 | 13,500 |
| 2024-07-19 | 0 | 12,400 | 0 | 600 | 0 | 11,800 |
| 2024-07-12 | 0 | 11,600 | 0 | 400 | 0 | 11,200 |
| 2024-07-05 | 0 | 13,700 | 0 | 400 | 0 | 13,300 |
| 2024-06-28 | 0 | 12,500 | 0 | 700 | 0 | 11,800 |
| 2024-06-21 | 0 | 12,600 | 0 | 900 | 0 | 11,700 |
| 2024-06-14 | 0 | 10,700 | 0 | 700 | 0 | 10,000 |
| 2024-06-07 | 0 | 9,300 | 0 | 300 | 0 | 9,000 |
| 2024-05-31 | 0 | 11,200 | 0 | 2,100 | 0 | 9,100 |
| 2024-05-24 | 0 | 12,300 | 0 | 3,300 | 0 | 9,000 |
| 2024-05-17 | 0 | 12,100 | 0 | 3,300 | 0 | 8,800 |
| 2024-05-10 | 0 | 11,400 | 0 | 3,800 | 0 | 7,600 |
| 2024-05-02 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-04-26 | 0 | 12,600 | 0 | 3,600 | 0 | 9,000 |
| 2024-04-19 | 0 | 11,000 | 0 | 3,500 | 0 | 7,500 |
| 2024-04-12 | 0 | 10,800 | 0 | 3,300 | 0 | 7,500 |
| 2024-04-05 | 0 | 11,400 | 0 | 3,300 | 0 | 8,100 |
| 2024-03-29 | 0 | 10,400 | 0 | 3,300 | 0 | 7,100 |
| 2024-03-22 | 0 | 8,600 | 0 | 1,100 | 0 | 7,500 |
| 2024-03-15 | 0 | 8,200 | 0 | 900 | 0 | 7,300 |
| 2024-03-08 | 0 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2024-03-01 | 0 | 8,500 | 0 | 900 | 0 | 7,600 |
| 2024-02-22 | 0 | 8,500 | 0 | 1,800 | 0 | 6,700 |
| 2024-02-16 | 0 | 10,500 | 0 | 2,800 | 0 | 7,700 |
| 2024-02-09 | 0 | 6,600 | 0 | 2,700 | 0 | 3,900 |
| 2024-02-02 | 0 | 3,700 | 0 | 1,300 | 0 | 2,400 |
| 2024-01-26 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-01-19 | 0 | 2,500 | 0 | 700 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:00 | 仙波糖化 | 特別損失（連結・個別）の計上に関するお知らせ |
| 20250513 | 15:00 | 仙波糖化 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20250513 | 15:00 | 仙波糖化 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250319 | 15:00 | 仙波糖化 | 中国連結子会社の解散及び清算に関するお知らせ |
| 20250319 | 15:00 | 仙波糖化 | 中国事業再編に伴う新会社設立に関するお知らせ |
| 20250214 | 15:00 | 仙波糖化 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 15:00 | 仙波糖化 | 2025年３月期 第３四半期決算補足説明資料 |
| 20241108 | 15:00 | 仙波糖化 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | 仙波糖化 | 通期連結業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | 仙波糖化 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 仙波糖化 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240722 | 16:00 | 仙波糖化 | 固定資産（土地）の取得に関するお知らせ |
| 20240621 | 15:30 | 仙波糖化 | 支配株主等に関する事項について |
| 20240510 | 15:00 | 仙波糖化 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 仙波糖化 | 連結子会社（特定子会社）の持分法適用関連会社への異動に関するお知らせ |
| 20240213 | 15:00 | 仙波糖化 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 仙波糖化 | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2916 | 1 | 仙波糖化工業株式会社 | 2025-06-07 14:28:17 |
| 2916 | 2 | 第78期定時株主総会招集通知を掲載いたしました。 | 2025-06-03 12:30:38 |
| 2916 | 2 | 第76期定時株主総会招集通知を掲載いたしました。 | 2024-06-21 12:48:13 |
| 2916 | 2 | 第77期定時株主総会招集通知を掲載いたしました。 | 2024-06-21 12:48:12 |
| 2916 | 2 | IRライブラリ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:31 |
| 2916 | 2 | 決算公告 IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:30 |
| 2916 | 2 | お問い合わせ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:29 |
| 2916 | 2 | 株主メモ IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:28 |
| 2916 | 2 | 営業の概況 IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:26 |
| 2916 | 2 | IRカレンダー IR情報│仙波糖化工業株式会社 | 2024-06-18 11:19:25 |