| 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 | 1,929 | 1,983 | 1,908 | 1,950 | 98,500 | 80 | 104% | 101% | 177% | ▲▲▲ | 102% | 101% | 100% | 97% | 119% |
| 20240925 | 1,955 | 2,028 | 1,942 | 1,996 | 144,200 | 46 | 102% | 102% | 146% | ▲▲▲▲ | 104% | 99% | 96% | 99% | 122% |
| 20240926 | 1,991 | 2,062 | 1,965 | 2,062 | 141,400 | 66 | 103% | 104% | 98% | ▲▲▲▲▲ | 99% | 90% | 88% | 100% | 126% |
| 20240927 | 2,162 | 2,229 | 2,111 | 2,150 | 273,900 | 88 | 104% | 99% | 194% | ▲▲▲▲▲▲ | 97% | 100% | 95% | 100% | 132% |
| 20240930 | 2,000 | 2,015 | 1,896 | 1,934 | 333,300 | -216 | 90% | 97% | 122% | ▼ | 102% | 104% | 98% | 90% | 119% |
| 20241001 | 1,934 | 1,980 | 1,921 | 1,970 | 105,000 | 36 | 102% | 102% | 32% | ▲ | 99% | 102% | 97% | 92% | 121% |
| 20241002 | 1,952 | 1,961 | 1,900 | 1,927 | 110,400 | -43 | 98% | 99% | 105% | ▼ | 100% | 100% | 95% | 90% | 118% |
| 20241003 | 1,955 | 1,967 | 1,937 | 1,954 | 68,900 | 27 | 101% | 100% | 62% | ▲ | 102% | 100% | 94% | 91% | 120% |
| 20241004 | 1,968 | 2,028 | 1,965 | 2,002 | 125,800 | 48 | 102% | 102% | 183% | ▲▲ | 96% | 92% | 90% | 93% | 123% |
| 20241007 | 2,065 | 2,065 | 1,982 | 1,986 | 100,600 | -16 | 99% | 96% | 80% | ▼ | 98% | 96% | 93% | 92% | 122% |
| 20241008 | 1,978 | 2,010 | 1,934 | 1,934 | 49,300 | -52 | 97% | 98% | 49% | ▼▼ | 99% | 96% | 93% | 90% | 119% |
| 20241009 | 1,974 | 1,991 | 1,937 | 1,959 | 62,500 | 25 | 101% | 99% | 127% | ▲ | 97% | 97% | 94% | 91% | 120% |
| 20241010 | 1,959 | 1,959 | 1,887 | 1,907 | 68,700 | -52 | 97% | 97% | 110% | ▼ | 99% | 100% | 97% | 89% | 112% |
| 20241011 | 1,902 | 1,911 | 1,883 | 1,891 | 36,400 | -16 | 99% | 99% | 53% | ▼▼ | 100% | 97% | 97% | 88% | 107% |
| 20241015 | 1,897 | 1,915 | 1,856 | 1,896 | 53,400 | 5 | 100% | 100% | 147% | ▲ | 101% | 100% | 99% | 88% | 107% |
| 20241016 | 1,861 | 1,889 | 1,860 | 1,873 | 43,200 | -23 | 99% | 101% | 81% | ▼ | 101% | 99% | 97% | 87% | 106% |
| 20241017 | 1,880 | 1,908 | 1,857 | 1,895 | 56,100 | 22 | 101% | 101% | 130% | ▲ | 96% | 95% | 96% | 88% | 107% |
| 20241018 | 1,909 | 1,909 | 1,820 | 1,834 | 68,400 | -61 | 97% | 96% | 122% | ▼ | 100% | 99% | 100% | 85% | 100% |
| 20241021 | 1,830 | 1,867 | 1,830 | 1,836 | 48,300 | 2 | 100% | 100% | 71% | ▲ | 101% | 99% | 98% | 85% | 100% |
| 20241022 | 1,839 | 1,919 | 1,820 | 1,856 | 119,400 | 20 | 101% | 101% | 247% | ▲▲ | 99% | 99% | 98% | 86% | 101% |
| 20241023 | 1,843 | 1,878 | 1,811 | 1,820 | 91,600 | -36 | 98% | 99% | 77% | ▼ | 100% | 103% | 101% | 85% | 100% |
| 20241024 | 1,780 | 1,800 | 1,760 | 1,781 | 67,900 | -39 | 98% | 100% | 74% | ▼▼ | 103% | 104% | 103% | 83% | 100% |
| 20241025 | 1,766 | 1,811 | 1,744 | 1,811 | 130,200 | 30 | 102% | 103% | 192% | ▲ | 101% | 101% | 101% | 84% | 102% |
| 20241028 | 1,800 | 1,828 | 1,790 | 1,817 | 49,400 | 6 | 100% | 101% | 38% | ▲▲ | 98% | 98% | 97% | 91% | 102% |
| 20241029 | 1,861 | 1,930 | 1,817 | 1,832 | 180,400 | 15 | 101% | 98% | 365% | ▲▲▲ | 100% | 99% | 98% | 92% | 103% |
| 20241030 | 1,845 | 1,875 | 1,824 | 1,840 | 72,900 | 8 | 100% | 100% | 40% | ▲▲▲▲ | 99% | 98% | 99% | 92% | 103% |
| 20241031 | 1,839 | 1,839 | 1,813 | 1,817 | 37,900 | -23 | 99% | 99% | 52% | ▼ | 101% | 101% | 102% | 91% | 102% |
| 20241101 | 1,779 | 1,797 | 1,757 | 1,792 | 58,900 | -25 | 99% | 101% | 155% | ▼▼ | 102% | 100% | 101% | 90% | 101% |
| 20241105 | 1,795 | 1,838 | 1,790 | 1,825 | 40,700 | 33 | 102% | 102% | 69% | ▲ | 98% | 100% | 101% | 92% | 102% |
| 20241106 | 1,800 | 1,810 | 1,752 | 1,758 | 76,300 | -67 | 96% | 98% | 187% | ▼ | 102% | 101% | 102% | 90% | 100% |
| 20241107 | 1,770 | 1,809 | 1,748 | 1,802 | 47,800 | 44 | 103% | 102% | 63% | ▲ | 99% | 97% | 101% | 92% | 103% |
| 20241108 | 1,801 | 1,835 | 1,784 | 1,791 | 37,200 | -11 | 99% | 99% | 78% | ▼ | 101% | 99% | 102% | 94% | 102% |
| 20241111 | 1,776 | 1,801 | 1,776 | 1,795 | 26,900 | 4 | 100% | 101% | 72% | ▲ | 99% | 98% | 101% | 95% | 102% |
| 20241112 | 1,799 | 1,820 | 1,772 | 1,786 | 30,300 | -9 | 99% | 99% | 113% | ▼ | 99% | 99% | 104% | 94% | 102% |
| 20241113 | 1,771 | 1,778 | 1,750 | 1,750 | 34,200 | -36 | 98% | 99% | 113% | ▼▼ | 98% | 100% | 104% | 92% | 100% |
| 20241114 | 1,763 | 1,763 | 1,718 | 1,732 | 36,100 | -18 | 99% | 98% | 106% | ▼▼▼ | 101% | 102% | 106% | 91% | 100% |
| 20241115 | 1,735 | 1,770 | 1,735 | 1,759 | 21,800 | 27 | 102% | 101% | 60% | ▲ | 100% | 104% | 106% | 95% | 102% |
| 20241118 | 1,740 | 1,765 | 1,726 | 1,741 | 14,100 | -18 | 99% | 100% | 65% | ▼ | 100% | 103% | 105% | 94% | 101% |
| 20241119 | 1,757 | 1,771 | 1,746 | 1,760 | 13,700 | 19 | 101% | 100% | 97% | ▲ | 100% | 102% | 104% | 95% | 102% |
| 20241120 | 1,760 | 1,779 | 1,760 | 1,763 | 11,100 | 3 | 100% | 100% | 81% | ▲▲ | 99% | 102% | 104% | 96% | 102% |
| 20241121 | 1,762 | 1,768 | 1,739 | 1,740 | 22,800 | -23 | 99% | 99% | 205% | ▼ | 104% | 102% | 106% | 95% | 100% |
| 20241122 | 1,740 | 1,816 | 1,740 | 1,813 | 36,600 | 73 | 104% | 104% | 161% | ▲ | 99% | 98% | 101% | 99% | 105% |
| 20241125 | 1,818 | 1,823 | 1,791 | 1,791 | 20,700 | -22 | 99% | 99% | 57% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20241126 | 1,790 | 1,814 | 1,772 | 1,797 | 16,700 | 6 | 100% | 100% | 81% | ▲ | 99% | 101% | 91% | 98% | 104% |
| 20241127 | 1,795 | 1,795 | 1,750 | 1,782 | 28,800 | -15 | 99% | 99% | 172% | ▼ | 100% | 101% | 90% | 97% | 103% |
| 20241128 | 1,782 | 1,799 | 1,771 | 1,781 | 13,500 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 90% | 98% | 103% |
| 20241129 | 1,776 | 1,802 | 1,771 | 1,782 | 12,700 | 1 | 100% | 100% | 94% | ▲ | 100% | 101% | 89% | 98% | 103% |
| 20241202 | 1,783 | 1,818 | 1,783 | 1,790 | 32,100 | 8 | 100% | 100% | 253% | ▲▲ | 100% | 100% | 86% | 98% | 103% |
| 20241203 | 1,803 | 1,816 | 1,797 | 1,804 | 26,100 | 14 | 101% | 100% | 81% | ▲▲▲ | 98% | 102% | 86% | 100% | 104% |
| 20241204 | 1,805 | 1,810 | 1,760 | 1,770 | 50,200 | -34 | 98% | 98% | 192% | ▼ | 99% | 103% | 87% | 98% | 102% |
| 20241205 | 1,788 | 1,789 | 1,752 | 1,770 | 31,400 | 0 | 100% | 99% | 63% | -- | 103% | 93% | 88% | 98% | 102% |
| 20241206 | 1,757 | 1,810 | 1,753 | 1,809 | 66,100 | 39 | 102% | 103% | 211% | ▲ | 99% | 87% | 0% | 100% | 104% |
| 20241209 | 1,825 | 1,828 | 1,792 | 1,805 | 37,800 | -4 | 100% | 99% | 57% | ▼ | 101% | 88% | 0% | 100% | 104% |
| 20241210 | 1,810 | 1,837 | 1,807 | 1,837 | 49,800 | 32 | 102% | 101% | 132% | ▲ | 88% | 86% | 0% | 100% | 106% |
| 20241211 | 1,850 | 1,870 | 1,586 | 1,626 | 809,400 | -211 | 89% | 88% | 1625% | ▼ | 99% | 96% | 0% | 89% | 100% |
| 20241212 | 1,611 | 1,639 | 1,570 | 1,595 | 320,800 | -31 | 98% | 99% | 40% | ▼▼ | 98% | 97% | 0% | 87% | 100% |
| 20241213 | 1,591 | 1,591 | 1,541 | 1,558 | 208,300 | -37 | 98% | 98% | 65% | ▼▼▼ | 102% | 99% | 0% | 85% | 100% |
| 20241216 | 1,568 | 1,605 | 1,555 | 1,594 | 75,400 | 36 | 102% | 102% | 36% | ▲ | 97% | 97% | 0% | 87% | 102% |
| 20241217 | 1,594 | 1,594 | 1,540 | 1,540 | 83,000 | -54 | 97% | 97% | 110% | ▼ | 100% | 0% | 0% | 84% | 100% |
| 20241218 | 1,546 | 1,575 | 1,543 | 1,545 | 75,500 | 5 | 100% | 100% | 91% | ▲ | 101% | 0% | 0% | 84% | 100% |
| 20241219 | 1,526 | 1,560 | 1,518 | 1,547 | 62,200 | 2 | 100% | 101% | 82% | ▲▲ | 100% | 0% | 0% | 84% | 100% |
| 20241220 | 1,547 | 1,562 | 1,543 | 1,543 | 188,100 | -4 | 100% | 100% | 302% | ▼ | % | % | % | 84% | 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 | 28,100 | 438,000 | 19,000 | 315,500 | 9,100 | 122,500 |
| 2024-12-06 | 21,700 | 399,200 | 19,000 | 295,200 | 2,700 | 104,000 |
| 2024-11-29 | 21,400 | 386,700 | 19,000 | 300,700 | 2,400 | 86,000 |
| 2024-11-22 | 21,800 | 378,200 | 19,000 | 298,900 | 2,800 | 79,300 |
| 2024-11-15 | 22,100 | 376,900 | 19,000 | 296,300 | 3,100 | 80,600 |
| 2024-11-08 | 23,500 | 392,300 | 19,000 | 302,700 | 4,500 | 89,600 |
| 2024-11-01 | 26,100 | 396,700 | 19,000 | 303,300 | 7,100 | 93,400 |
| 2024-10-25 | 26,000 | 381,100 | 19,000 | 298,200 | 7,000 | 82,900 |
| 2024-10-18 | 28,400 | 395,100 | 19,000 | 297,100 | 9,400 | 98,000 |
| 2024-10-11 | 28,600 | 396,800 | 19,000 | 304,600 | 9,600 | 92,200 |
| 2024-10-04 | 30,900 | 397,300 | 19,000 | 306,500 | 11,900 | 90,800 |
| 2024-09-27 | 51,400 | 392,100 | 19,000 | 283,000 | 32,400 | 109,100 |
| 2024-09-20 | 38,900 | 375,600 | 19,000 | 264,600 | 19,900 | 111,000 |
| 2024-09-13 | 31,200 | 395,400 | 19,000 | 254,300 | 12,200 | 141,100 |
| 2024-09-06 | 23,000 | 314,200 | 19,000 | 219,600 | 4,000 | 94,600 |
| 2024-08-30 | 27,900 | 285,600 | 19,000 | 206,000 | 8,900 | 79,600 |
| 2024-08-23 | 22,600 | 171,000 | 19,000 | 126,400 | 3,600 | 44,600 |
| 2024-08-16 | 21,300 | 155,200 | 19,000 | 104,200 | 2,300 | 51,000 |
| 2024-08-09 | 21,000 | 152,000 | 19,000 | 89,400 | 2,000 | 62,600 |
| 2024-08-02 | 21,900 | 196,400 | 19,000 | 91,200 | 2,900 | 105,200 |
| 2024-07-26 | 30,400 | 224,800 | 19,000 | 100,000 | 11,400 | 124,800 |
| 2024-07-19 | 31,100 | 229,100 | 19,000 | 101,100 | 12,100 | 128,000 |
| 2024-07-12 | 31,500 | 234,300 | 19,000 | 98,800 | 12,500 | 135,500 |
| 2024-07-05 | 33,000 | 224,700 | 19,000 | 96,500 | 14,000 | 128,200 |
| 2024-06-28 | 32,200 | 232,800 | 19,000 | 95,300 | 13,200 | 137,500 |
| 2024-06-21 | 47,700 | 250,900 | 19,000 | 114,300 | 28,700 | 136,600 |
| 2024-06-14 | 31,700 | 184,200 | 19,000 | 91,100 | 12,700 | 93,100 |
| 2024-06-07 | 20,600 | 174,700 | 19,000 | 95,300 | 1,600 | 79,400 |
| 2024-05-31 | 21,600 | 180,100 | 19,000 | 94,800 | 2,600 | 85,300 |
| 2024-05-24 | 21,300 | 178,300 | 19,000 | 98,400 | 2,300 | 79,900 |
| 2024-05-17 | 23,000 | 186,100 | 19,000 | 98,900 | 4,000 | 87,200 |
| 2024-05-10 | 23,000 | 188,600 | 19,000 | 104,600 | 4,000 | 84,000 |
| 2024-05-02 | 22,400 | 185,900 | 19,000 | 102,300 | 3,400 | 83,600 |
| 2024-04-26 | 24,700 | 187,400 | 19,000 | 100,600 | 5,700 | 86,800 |
| 2024-04-19 | 19,800 | 215,700 | 19,000 | 102,500 | 800 | 113,200 |
| 2024-04-12 | 19,800 | 227,700 | 19,000 | 103,600 | 800 | 124,100 |
| 2024-04-05 | 19,000 | 213,300 | 19,000 | 108,600 | 0 | 104,700 |
| 2024-03-29 | 19,400 | 208,400 | 19,400 | 103,000 | 0 | 105,400 |
| 2024-03-22 | 19,000 | 209,300 | 19,000 | 99,800 | 0 | 109,500 |
| 2024-03-15 | 19,000 | 206,300 | 19,000 | 100,100 | 0 | 106,200 |
| 2024-03-08 | 19,000 | 219,300 | 19,000 | 106,000 | 0 | 113,300 |
| 2024-03-01 | 19,000 | 212,900 | 19,000 | 101,900 | 0 | 111,000 |
| 2024-02-22 | 19,000 | 207,000 | 19,000 | 95,800 | 0 | 111,200 |
| 2024-02-16 | 19,000 | 209,600 | 19,000 | 94,700 | 0 | 114,900 |
| 2024-02-09 | 19,000 | 214,200 | 19,000 | 95,900 | 0 | 118,300 |
| 2024-02-02 | 19,000 | 223,800 | 19,000 | 99,600 | 0 | 124,200 |
| 2024-01-26 | 19,000 | 230,100 | 19,000 | 100,900 | 0 | 129,200 |
| 2024-01-19 | 19,000 | 234,100 | 19,000 | 101,700 | 0 | 132,400 |
| 2024-01-12 | 19,100 | 240,000 | 19,100 | 101,000 | 0 | 139,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 46,125 | 0.49% | ▼ | -8,400 | 1,692 | 1,728 | 1,680 | 1,725 | 40,000 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 54,525 | 0.59% | ▼ | -4,400 | 1,711 | 1,724 | 1,687 | 1,715 | 38,800 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 58,925 | 0.63% | ▲ | 8,800 | 1,777 | 1,847 | 1,765 | 1,843 | 47,400 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 50,125 | 0.54% | ▲ | 1,840 | 1,886 | 1,818 | 1,839 | 117,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 10:00 | 神島化学工業 | 2025年4月期 第2四半期(中間期) 決算説明資料 ～決算概要～ |
| 20241211 | 14:30 | 神島化学工業 | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241211 | 14:30 | 神島化学工業 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241010 | 14:30 | 神島化学工業 | 固定資産の取得に関するお知らせ |
| 20240911 | 14:30 | 神島化学工業 | 2025年４月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240805 | 14:30 | 神島化学工業 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240719 | 15:30 | 神島化学工業 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240617 | 10:00 | 神島化学工業 | 2024年4月期 決算説明資料 ～決算概要及び中期経営計画～ |
| 20240612 | 14:30 | 神島化学工業 | 2024年4月期 決算短信〔日本基準〕（非連結） |
| 20240411 | 17:00 | 神島化学工業 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240312 | 14:30 | 神島化学工業 | 2024年4月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 14:30 | 神島化学工業 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4026 | 1 | 窯業系外装材（外壁材）・化成品・透明セラミックスの【神島化学工業株式会社】 | 2024-12-22 07:21:37 |
| 4026 | 2 | 株主・投資家の皆様へ（IR情報）【神島化学工業株式会社】 | 2024-06-18 06:49:55 |
| 4026 | 2 | KONOSHIMA VIRTUAL SHOW ROOM（バーチャル展示場）【神島化学工業株式会社】 | 2024-06-18 06:49:54 |
| 4026 | 2 | IRカレンダー【神島化学工業株式会社】 | 2024-06-15 12:38:49 |