| 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 | 1,655 | 1,706 | 1,640 | 1,696 | 50,400 | 58 | 104% | 102% | 133% | ▲ | 100% | 100% | 103% | 100% | 111% |
| 20250121 | 1,700 | 1,730 | 1,681 | 1,705 | 53,300 | 9 | 101% | 100% | 106% | ▲▲ | 100% | 101% | 103% | 100% | 112% |
| 20250122 | 1,701 | 1,711 | 1,676 | 1,698 | 35,900 | -7 | 100% | 100% | 67% | ▼ | 100% | 101% | 104% | 100% | 111% |
| 20250123 | 1,690 | 1,696 | 1,666 | 1,687 | 36,000 | -11 | 99% | 100% | 100% | ▼▼ | 100% | 101% | 104% | 99% | 110% |
| 20250124 | 1,687 | 1,703 | 1,677 | 1,695 | 34,100 | 8 | 100% | 100% | 95% | ▲ | 100% | 100% | 104% | 99% | 111% |
| 20250127 | 1,695 | 1,709 | 1,679 | 1,694 | 31,800 | -1 | 100% | 100% | 93% | ▼ | 101% | 100% | 104% | 99% | 111% |
| 20250128 | 1,695 | 1,715 | 1,695 | 1,714 | 14,100 | 20 | 101% | 101% | 44% | ▲ | 99% | 96% | 101% | 100% | 112% |
| 20250129 | 1,724 | 1,732 | 1,700 | 1,700 | 28,100 | -14 | 99% | 99% | 199% | ▼ | 100% | 97% | 102% | 99% | 111% |
| 20250130 | 1,700 | 1,710 | 1,686 | 1,698 | 14,600 | -2 | 100% | 100% | 52% | ▼▼ | 99% | 98% | 102% | 99% | 110% |
| 20250131 | 1,698 | 1,698 | 1,671 | 1,689 | 29,000 | -9 | 99% | 99% | 199% | ▼▼▼ | 99% | 101% | 104% | 99% | 109% |
| 20250203 | 1,671 | 1,671 | 1,624 | 1,651 | 32,500 | -38 | 98% | 99% | 112% | ▼▼▼▼ | 100% | 103% | 103% | 96% | 106% |
| 20250204 | 1,651 | 1,674 | 1,651 | 1,652 | 29,500 | 1 | 100% | 100% | 91% | ▲ | 100% | 107% | 102% | 96% | 106% |
| 20250205 | 1,648 | 1,663 | 1,635 | 1,652 | 16,500 | 0 | 100% | 100% | 56% | -- | 101% | 107% | 100% | 96% | 106% |
| 20250206 | 1,650 | 1,668 | 1,646 | 1,664 | 14,700 | 12 | 101% | 101% | 89% | ▲ | 102% | 105% | 99% | 97% | 106% |
| 20250207 | 1,664 | 1,699 | 1,661 | 1,690 | 36,800 | 26 | 102% | 102% | 250% | ▲▲ | 100% | 101% | 97% | 99% | 106% |
| 20250210 | 1,699 | 1,745 | 1,675 | 1,705 | 30,600 | 15 | 101% | 100% | 83% | ▲▲▲ | 103% | 102% | 97% | 99% | 107% |
| 20250212 | 1,710 | 1,758 | 1,710 | 1,758 | 22,200 | 53 | 103% | 103% | 73% | ▲▲▲▲ | 98% | 98% | 93% | 100% | 110% |
| 20250213 | 1,775 | 1,782 | 1,742 | 1,742 | 21,400 | -16 | 99% | 98% | 96% | ▼ | 98% | 98% | 95% | 99% | 106% |
| 20250214 | 1,742 | 1,742 | 1,711 | 1,711 | 34,900 | -31 | 98% | 98% | 163% | ▼▼ | 99% | 98% | 97% | 97% | 104% |
| 20250217 | 1,711 | 1,717 | 1,687 | 1,700 | 11,500 | -11 | 99% | 99% | 33% | ▼▼▼ | 101% | 95% | 96% | 97% | 103% |
| 20250218 | 1,716 | 1,736 | 1,701 | 1,736 | 13,900 | 36 | 102% | 101% | 121% | ▲ | 98% | 94% | 95% | 99% | 105% |
| 20250219 | 1,736 | 1,740 | 1,706 | 1,706 | 20,000 | -30 | 98% | 98% | 144% | ▼ | 99% | 96% | 97% | 97% | 103% |
| 20250220 | 1,703 | 1,703 | 1,663 | 1,682 | 25,700 | -24 | 99% | 99% | 129% | ▼▼ | 99% | 101% | 101% | 96% | 102% |
| 20250225 | 1,641 | 1,658 | 1,629 | 1,629 | 18,600 | -53 | 97% | 99% | 72% | ▼▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20250226 | 1,623 | 1,628 | 1,594 | 1,610 | 35,400 | -19 | 99% | 99% | 190% | ▼▼▼▼ | 102% | 101% | 101% | 92% | 100% |
| 20250227 | 1,610 | 1,657 | 1,610 | 1,638 | 21,700 | 28 | 102% | 102% | 61% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20250228 | 1,636 | 1,641 | 1,610 | 1,629 | 25,200 | -9 | 99% | 100% | 116% | ▼ | 100% | 99% | 98% | 93% | 101% |
| 20250303 | 1,657 | 1,667 | 1,641 | 1,651 | 19,700 | 22 | 101% | 100% | 78% | ▲ | 99% | 99% | 98% | 94% | 103% |
| 20250304 | 1,655 | 1,659 | 1,617 | 1,632 | 24,300 | -19 | 99% | 99% | 123% | ▼ | 101% | 103% | 101% | 93% | 101% |
| 20250305 | 1,610 | 1,635 | 1,602 | 1,622 | 41,100 | -10 | 99% | 101% | 169% | ▼▼ | 100% | 101% | 99% | 92% | 101% |
| 20250306 | 1,645 | 1,654 | 1,631 | 1,640 | 12,400 | 18 | 101% | 100% | 30% | ▲ | 101% | 96% | 99% | 93% | 102% |
| 20250307 | 1,613 | 1,638 | 1,601 | 1,630 | 26,100 | -10 | 99% | 101% | 210% | ▼ | 100% | 94% | 98% | 93% | 101% |
| 20250310 | 1,644 | 1,650 | 1,626 | 1,638 | 20,800 | 8 | 100% | 100% | 80% | ▲ | 103% | 94% | 99% | 93% | 102% |
| 20250311 | 1,608 | 1,659 | 1,608 | 1,655 | 39,800 | 17 | 101% | 103% | 191% | ▲▲ | 94% | 92% | 94% | 94% | 103% |
| 20250312 | 1,660 | 1,686 | 1,527 | 1,556 | 262,200 | -99 | 94% | 94% | 659% | ▼ | 99% | 104% | 100% | 89% | 100% |
| 20250313 | 1,563 | 1,568 | 1,540 | 1,545 | 58,500 | -11 | 99% | 99% | 22% | ▼▼ | 98% | 106% | 96% | 88% | 100% |
| 20250314 | 1,541 | 1,543 | 1,515 | 1,515 | 107,200 | -30 | 98% | 98% | 183% | ▼▼▼ | 100% | 107% | 98% | 87% | 100% |
| 20250317 | 1,516 | 1,526 | 1,501 | 1,517 | 55,300 | 2 | 100% | 100% | 52% | ▲ | 100% | 106% | 95% | 87% | 100% |
| 20250318 | 1,520 | 1,533 | 1,505 | 1,525 | 92,000 | 8 | 101% | 100% | 166% | ▲▲ | 101% | 100% | 88% | 88% | 101% |
| 20250319 | 1,605 | 1,681 | 1,599 | 1,628 | 288,900 | 103 | 107% | 101% | 314% | ▲▲▲ | 100% | 97% | 80% | 94% | 107% |
| 20250321 | 1,628 | 1,659 | 1,611 | 1,622 | 82,100 | -6 | 100% | 100% | 28% | ▼ | 97% | 96% | 80% | 95% | 107% |
| 20250324 | 1,622 | 1,622 | 1,570 | 1,573 | 60,200 | -49 | 97% | 97% | 73% | ▼▼ | 101% | 98% | 81% | 94% | 104% |
| 20250325 | 1,596 | 1,608 | 1,580 | 1,604 | 40,100 | 31 | 102% | 101% | 67% | ▲ | 99% | 93% | 81% | 97% | 106% |
| 20250326 | 1,602 | 1,602 | 1,582 | 1,587 | 28,300 | -17 | 99% | 99% | 71% | ▼ | 100% | 94% | 83% | 96% | 105% |
| 20250327 | 1,567 | 1,584 | 1,557 | 1,563 | 33,900 | -24 | 98% | 100% | 120% | ▼▼ | 100% | 93% | 83% | 94% | 103% |
| 20250328 | 1,557 | 1,572 | 1,557 | 1,563 | 23,800 | 0 | 100% | 100% | 70% | -- | 98% | 93% | 86% | 94% | 103% |
| 20250331 | 1,511 | 1,514 | 1,481 | 1,485 | 143,800 | -78 | 95% | 98% | 604% | ▼ | 100% | 87% | 88% | 90% | 100% |
| 20250401 | 1,485 | 1,503 | 1,478 | 1,480 | 67,900 | -5 | 100% | 100% | 47% | ▼▼ | 98% | 86% | 88% | 89% | 100% |
| 20250402 | 1,481 | 1,485 | 1,446 | 1,448 | 60,700 | -32 | 98% | 98% | 89% | ▼▼▼ | 101% | 92% | 93% | 87% | 100% |
| 20250403 | 1,398 | 1,429 | 1,395 | 1,408 | 112,500 | -40 | 97% | 101% | 185% | ▼▼▼▼ | 95% | 94% | 0% | 85% | 100% |
| 20250404 | 1,365 | 1,383 | 1,260 | 1,299 | 269,000 | -109 | 92% | 95% | 239% | ▼▼▼▼▼ | 105% | 105% | 0% | 78% | 100% |
| 20250408 | 1,213 | 1,300 | 1,213 | 1,270 | 73,000 | -29 | 98% | 105% | 27% | ▼▼▼▼▼▼ | 98% | 103% | 0% | 77% | 100% |
| 20250409 | 1,240 | 1,246 | 1,182 | 1,210 | 74,900 | -60 | 95% | 98% | 103% | ▼▼▼▼▼▼▼ | 98% | 98% | 0% | 73% | 100% |
| 20250410 | 1,310 | 1,310 | 1,260 | 1,287 | 102,400 | 77 | 106% | 98% | 137% | ▲ | 105% | 104% | 0% | 79% | 106% |
| 20250411 | 1,220 | 1,280 | 1,215 | 1,278 | 72,500 | -9 | 99% | 105% | 71% | ▼ | 99% | 101% | 0% | 79% | 106% |
| 20250414 | 1,285 | 1,290 | 1,270 | 1,276 | 57,800 | -2 | 100% | 99% | 80% | ▼▼ | 100% | 101% | 0% | 78% | 105% |
| 20250415 | 1,282 | 1,286 | 1,273 | 1,278 | 24,300 | 2 | 100% | 100% | 42% | ▲ | 98% | 0% | 0% | 79% | 106% |
| 20250416 | 1,279 | 1,286 | 1,245 | 1,252 | 79,500 | -26 | 98% | 98% | 327% | ▼ | 102% | 0% | 0% | 77% | 103% |
| 20250417 | 1,252 | 1,271 | 1,242 | 1,271 | 40,800 | 19 | 102% | 102% | 51% | ▲ | 102% | 0% | 0% | 78% | 105% |
| 20250418 | 1,275 | 1,302 | 1,269 | 1,300 | 38,300 | 29 | 102% | 102% | 94% | ▲▲ | % | % | % | 80% | 107% |
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 | 21,500 | 233,900 | 19,000 | 111,600 | 2,500 | 122,300 |
| 2025-04-04 | 22,600 | 251,700 | 19,000 | 117,800 | 3,600 | 133,900 |
| 2025-03-28 | 25,000 | 369,100 | 19,000 | 278,400 | 6,000 | 90,700 |
| 2025-03-21 | 25,800 | 357,400 | 19,000 | 269,700 | 6,800 | 87,700 |
| 2025-03-14 | 20,900 | 360,100 | 19,000 | 265,300 | 1,900 | 94,800 |
| 2025-03-07 | 22,800 | 328,900 | 19,000 | 265,900 | 3,800 | 63,000 |
| 2025-02-28 | 24,100 | 334,800 | 19,000 | 265,200 | 5,100 | 69,600 |
| 2025-02-21 | 21,300 | 345,500 | 19,000 | 275,300 | 2,300 | 70,200 |
| 2025-02-14 | 21,500 | 337,800 | 19,000 | 274,800 | 2,500 | 63,000 |
| 2025-02-07 | 20,900 | 355,700 | 19,000 | 278,300 | 1,900 | 77,400 |
| 2025-01-31 | 20,900 | 358,200 | 19,000 | 274,500 | 1,900 | 83,700 |
| 2025-01-24 | 23,000 | 378,400 | 19,000 | 289,000 | 4,000 | 89,400 |
| 2025-01-17 | 21,100 | 398,500 | 19,000 | 303,100 | 2,100 | 95,400 |
| 2025-01-10 | 21,600 | 409,700 | 19,000 | 306,700 | 2,600 | 103,000 |
| 2024-12-27 | 21,200 | 432,800 | 19,000 | 320,700 | 2,200 | 112,100 |
| 2024-12-20 | 24,400 | 451,800 | 19,000 | 328,600 | 5,400 | 123,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 25,425 | 0.27% | ▼ | -21,100 | 1,569 | 1,625 | 1,563 | 1,596 | 95,300 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 46,525 | 0.50% | ▲ | 1,559 | 1,594 | 1,555 | 1,555 | 43,700 | |
| 2024-12-26 | GOLDMAN SACHS INTERNATIONAL | 46,150 | 0.49% | ▼ | -100 | 1,527 | 1,548 | 1,526 | 1,536 | 52,700 |
| 2024-12-25 | GOLDMAN SACHS INTERNATIONAL | 46,250 | 0.50% | ▲ | 1,542 | 1,545 | 1,520 | 1,527 | 208,600 | |
| 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 |
|---|---|---|---|
| 20250312 | 14:30 | 神島化学工業 | 2025年４月期 第３四半期決算短信〔日本基準〕(非連結) |
| 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】 | 2025-04-19 23:24:44 |
| 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 |