4026--神島化-【ガラス・土石製品】【建材】窯業系の住宅内外装材
売上高:259740-当期純利益:16200-総資産:297470-時価:12390840----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6441,6501,6261,63820,8008100%100%80%103%94%99%93%102%
202503111,6081,6591,6081,65539,80017101%103%191%▲▲94%92%94%94%103%
202503121,6601,6861,5271,556262,200-9994%94%659%99%104%100%89%100%
202503131,5631,5681,5401,54558,500-1199%99%22%▼▼98%106%96%88%100%
202503141,5411,5431,5151,515107,200-3098%98%183%▼▼▼100%107%98%87%100%
202503171,5161,5261,5011,51755,3002100%100%52%100%106%95%87%100%
202503181,5201,5331,5051,52592,0008101%100%166%▲▲101%100%88%88%101%
202503191,6051,6811,5991,628288,900103107%101%314%▲▲▲100%97%80%94%107%
202503211,6281,6591,6111,62282,100-6100%100%28%97%96%80%95%107%
202503241,6221,6221,5701,57360,200-4997%97%73%▼▼101%98%81%94%104%
202503251,5961,6081,5801,60440,10031102%101%67%99%93%81%97%106%
202503261,6021,6021,5821,58728,300-1799%99%71%100%94%83%96%105%
202503271,5671,5841,5571,56333,900-2498%100%120%▼▼100%93%83%94%103%
202503281,5571,5721,5571,56323,8000100%100%70%--98%93%86%94%103%
202503311,5111,5141,4811,485143,800-7895%98%604%100%87%88%90%100%
202504011,4851,5031,4781,48067,900-5100%100%47%▼▼98%86%88%89%100%
202504021,4811,4851,4461,44860,700-3298%98%89%▼▼▼101%92%93%87%100%
202504031,3981,4291,3951,408112,500-4097%101%185%▼▼▼▼95%94%95%85%100%
202504041,3651,3831,2601,299269,000-10992%95%239%▼▼▼▼▼105%105%107%78%100%
202504081,2131,3001,2131,27073,000-2998%105%27%▼▼▼▼▼▼98%103%105%77%100%
202504091,2401,2461,1821,21074,900-6095%98%103%▼▼▼▼▼▼▼98%98%99%73%100%
202504101,3101,3101,2601,287102,40077106%98%137%105%104%107%79%106%
202504111,2201,2801,2151,27872,500-999%105%71%99%101%102%79%106%
202504141,2851,2901,2701,27657,800-2100%99%80%▼▼100%101%104%78%105%
202504151,2821,2861,2731,27824,3002100%100%42%98%101%104%79%106%
202504161,2791,2861,2451,25279,500-2698%98%327%102%102%106%77%103%
202504171,2521,2711,2421,27140,80019102%102%51%102%100%104%78%105%
202504181,2751,3021,2691,30038,30029102%102%94%▲▲99%99%102%80%107%
202504211,3031,3211,2861,28960,000-1199%99%157%99%101%104%80%107%
202504221,2801,2881,2681,27333,900-1699%99%57%▼▼99%100%103%79%105%
202504231,2961,2991,2771,27758,4004100%99%172%99%100%103%80%106%
202504241,2951,3031,2751,27758,4000100%99%100%--101%101%104%82%106%
202504251,2791,2931,2791,290196,30013101%101%336%100%101%106%83%107%
202504281,2801,2851,2671,277101,000-1399%100%51%101%100%106%86%106%
202504301,2801,2941,2611,29272,50015101%101%72%99%101%105%87%107%
202505011,2891,2911,2621,27663,900-1699%99%88%101%103%106%88%105%
202505021,2771,2911,2641,29052,30014101%101%82%100%102%106%92%107%
202505071,2811,2921,2761,28529,200-5100%100%56%99%102%106%99%106%
202505081,2851,2891,2631,27252,200-1399%99%179%▼▼101%104%106%98%105%
202505091,2801,3051,2731,29759,10025102%101%113%101%102%105%100%107%
202505121,2971,3101,2961,31031,00013101%101%52%▲▲98%100%102%100%105%
202505131,3301,3431,3021,31057,0000100%98%184%--100%100%103%100%105%
202505141,3081,3151,2871,30843,200-2100%100%76%102%100%103%100%104%
202505151,3081,3291,2991,32838,80020102%102%90%100%98%102%100%106%
202505161,3281,3481,2941,329213,4001100%100%550%▲▲100%100%103%100%106%
202505191,3151,3181,2921,30945,100-2098%100%21%96%97%99%98%103%
202505201,3681,3751,3101,31396,2004100%96%213%99%103%103%99%103%
202505211,3121,3211,3001,30071,400-1399%99%74%101%105%104%98%102%
202505221,2911,3101,2831,30341,9003100%101%59%100%103%102%98%102%
202505231,3091,3141,3021,31425,10011101%100%60%▲▲101%102%0%99%103%
202505261,3231,3321,3111,33250,10018101%101%200%▲▲▲101%101%0%100%105%
202505271,3381,3601,3321,35757,90025102%101%116%▲▲▲▲99%98%0%100%107%
202505281,3681,3681,3481,35264,500-5100%99%111%99%100%0%100%106%
202505291,3531,3611,3461,34644,400-6100%99%69%▼▼101%101%0%99%106%
202505301,3391,3491,3311,34836,3002100%101%82%99%99%0%99%106%
202506021,3481,3481,3251,33747,100-1199%99%130%100%101%0%99%105%
202506031,3331,3481,3301,33532,900-2100%100%70%▼▼101%0%0%98%105%
202506041,3411,3501,3381,34829,50013101%101%90%100%0%0%99%106%
202506051,3461,3571,3391,34043,400-899%100%147%100%0%0%99%103%
202506061,3401,3491,3401,34122,7001100%100%52%%%%99%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3021,200308,00019,000131,2002,200176,800
2025-05-2321,400295,90019,000128,3002,400167,600
2025-05-1620,200281,20019,000131,5001,200149,700
2025-05-0921,300274,20019,000118,7002,300155,500
2025-05-0222,600270,40019,000120,6003,600149,800
2025-04-25146,100250,20019,000116,400127,100133,800
2025-04-1821,200237,30019,000112,7002,200124,600
2025-04-1121,500233,90019,000111,6002,500122,300
2025-04-0422,600251,70019,000117,8003,600133,900
2025-03-2825,000369,10019,000278,4006,00090,700
2025-03-2125,800357,40019,000269,7006,80087,700
2025-03-1420,900360,10019,000265,3001,90094,800
2025-03-0722,800328,90019,000265,9003,80063,000
2025-02-2824,100334,80019,000265,2005,10069,600
2025-02-2121,300345,50019,000275,3002,30070,200
2025-02-1421,500337,80019,000274,8002,50063,000
2025-02-0720,900355,70019,000278,3001,90077,400
2025-01-3120,900358,20019,000274,5001,90083,700
2025-01-2423,000378,40019,000289,0004,00089,400
2025-01-1721,100398,50019,000303,1002,10095,400
2025-01-1021,600409,70019,000306,7002,600103,000
2024-12-2721,200432,80019,000320,7002,200112,100
2024-12-2024,400451,80019,000328,6005,400123,200
2024-12-1328,100438,00019,000315,5009,100122,500
2024-12-0621,700399,20019,000295,2002,700104,000
2024-11-2921,400386,70019,000300,7002,40086,000
2024-11-2221,800378,20019,000298,9002,80079,300
2024-11-1522,100376,90019,000296,3003,10080,600
2024-11-0823,500392,30019,000302,7004,50089,600
2024-11-0126,100396,70019,000303,3007,10093,400
2024-10-2526,000381,10019,000298,2007,00082,900
2024-10-1828,400395,10019,000297,1009,40098,000
2024-10-1128,600396,80019,000304,6009,60092,200
2024-10-0430,900397,30019,000306,50011,90090,800
2024-09-2751,400392,10019,000283,00032,400109,100
2024-09-2038,900375,60019,000264,60019,900111,000
2024-09-1331,200395,40019,000254,30012,200141,100
2024-09-0623,000314,20019,000219,6004,00094,600
2024-08-3027,900285,60019,000206,0008,90079,600
2024-08-2322,600171,00019,000126,4003,60044,600
2024-08-1621,300155,20019,000104,2002,30051,000
2024-08-0921,000152,00019,00089,4002,00062,600
2024-08-0221,900196,40019,00091,2002,900105,200
2024-07-2630,400224,80019,000100,00011,400124,800
2024-07-1931,100229,10019,000101,10012,100128,000
2024-07-1231,500234,30019,00098,80012,500135,500
2024-07-0533,000224,70019,00096,50014,000128,200
2024-06-2832,200232,80019,00095,30013,200137,500
2024-06-2147,700250,90019,000114,30028,700136,600
2024-06-1431,700184,20019,00091,10012,70093,100
2024-06-0720,600174,70019,00095,3001,60079,400
2024-05-3121,600180,10019,00094,8002,60085,300
2024-05-2421,300178,30019,00098,4002,30079,900
2024-05-1723,000186,10019,00098,9004,00087,200
2024-05-1023,000188,60019,000104,6004,00084,000
2024-05-0222,400185,90019,000102,3003,40083,600
2024-04-2624,700187,40019,000100,6005,70086,800
2024-04-1919,800215,70019,000102,500800113,200
2024-04-1219,800227,70019,000103,600800124,100
2024-04-0519,000213,30019,000108,6000104,700
2024-03-2919,400208,40019,400103,0000105,400
2024-03-2219,000209,30019,00099,8000109,500
2024-03-1519,000206,30019,000100,1000106,200
2024-03-0819,000219,30019,000106,0000113,300
2024-03-0119,000212,90019,000101,9000111,000
2024-02-2219,000207,00019,00095,8000111,200
2024-02-1619,000209,60019,00094,7000114,900
2024-02-0919,000214,20019,00095,9000118,300
2024-02-0219,000223,80019,00099,6000124,200
2024-01-2619,000230,10019,000100,9000129,200
2024-01-1919,000234,10019,000101,7000132,400
2024-01-1219,100240,00019,100101,0000139,000

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
2025-06-04 Barclays Capital Securities Ltd45,9000.49%-8,2001,3411,3501,3381,34829,500
2025-05-27 Barclays Capital Securities Ltd54,1000.58%-3,5001,3381,3601,3321,35757,900
2025-05-16 Barclays Capital Securities Ltd57,6000.62%2,3001,3281,3481,2941,329213,400
2025-05-12 Barclays Capital Securities Ltd55,3000.59%-1,6001,2971,3101,2961,31031,000
2025-05-09 Barclays Capital Securities Ltd56,9000.61%12,4001,2801,3051,2731,29759,100
2025-04-30 Barclays Capital Securities Ltd44,5000.48%-3,5001,2801,2941,2611,29272,500
2025-04-25 Barclays Capital Securities Ltd48,0000.51%1,2791,2931,2791,290196,300
2025-01-10 モルガン・スタンレーMUFG証券株式会社25,4250.27%-21,1001,5691,6251,5631,59695,300
2025-01-08 モルガン・スタンレーMUFG証券株式会社46,5250.50%1,5591,5941,5551,55543,700
2024-12-26 GOLDMAN SACHS INTERNATIONAL46,1500.49%-1001,5271,5481,5261,53652,700
2024-12-25 GOLDMAN SACHS INTERNATIONAL46,2500.50%1,5421,5451,5201,527208,600
2024-07-25 モルガン・スタンレーMUFG証券株式会社46,1250.49%-8,4001,6921,7281,6801,72540,000
2024-07-23 モルガン・スタンレーMUFG証券株式会社54,5250.59%-4,4001,7111,7241,6871,71538,800
2024-07-12 モルガン・スタンレーMUFG証券株式会社58,9250.63%8,8001,7771,8471,7651,84347,400
2024-07-09 モルガン・スタンレーMUFG証券株式会社50,1250.54%1,8401,8861,8181,839117,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPMM3502025-05-08 14:36神島化学工業株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報