| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,492 | 1,495 | 1,470 | 1,480 | 217,800 | -12 | 99% | 99% | 167% | ▼▼ | 100% | 107% | 105% | 95% | 100% |
| 20240726 | 1,506 | 1,517 | 1,495 | 1,511 | 246,600 | 31 | 102% | 100% | 113% | ▲ | 101% | 103% | 103% | 97% | 102% |
| 20240729 | 1,530 | 1,553 | 1,519 | 1,547 | 209,700 | 37 | 102% | 101% | 85% | ▲▲ | 99% | 97% | 103% | 99% | 105% |
| 20240730 | 1,549 | 1,557 | 1,529 | 1,534 | 223,100 | -13 | 99% | 99% | 106% | ▼ | 105% | 97% | 103% | 98% | 104% |
| 20240731 | 1,548 | 1,625 | 1,508 | 1,619 | 1,247,800 | 85 | 106% | 105% | 559% | ▲ | 99% | 94% | 100% | 100% | 109% |
| 20240801 | 1,591 | 1,600 | 1,548 | 1,578 | 430,700 | -41 | 97% | 99% | 35% | ▼ | 98% | 95% | 103% | 97% | 107% |
| 20240802 | 1,539 | 1,559 | 1,503 | 1,509 | 385,700 | -69 | 96% | 98% | 90% | ▼▼ | 94% | 102% | 111% | 93% | 102% |
| 20240805 | 1,441 | 1,446 | 1,343 | 1,354 | 480,500 | -155 | 90% | 94% | 125% | ▼▼▼ | 104% | 107% | 112% | 84% | 100% |
| 20240806 | 1,444 | 1,529 | 1,436 | 1,496 | 355,100 | 142 | 110% | 104% | 74% | ▲ | 101% | 107% | 112% | 92% | 110% |
| 20240807 | 1,436 | 1,493 | 1,428 | 1,458 | 337,800 | -39 | 97% | 101% | 95% | ▼ | 101% | 104% | 111% | 90% | 108% |
| 20240808 | 1,450 | 1,486 | 1,442 | 1,458 | 197,700 | 1 | 100% | 101% | 59% | ▲ | 99% | 104% | 109% | 90% | 108% |
| 20240809 | 1,482 | 1,494 | 1,452 | 1,469 | 285,200 | 11 | 101% | 99% | 144% | ▲▲ | 104% | 106% | 109% | 91% | 108% |
| 20240813 | 1,483 | 1,539 | 1,475 | 1,539 | 358,700 | 71 | 105% | 104% | 126% | ▲▲▲ | 98% | 103% | 105% | 95% | 114% |
| 20240814 | 1,529 | 1,534 | 1,494 | 1,503 | 236,800 | -36 | 98% | 98% | 66% | ▼ | 100% | 104% | 106% | 93% | 111% |
| 20240815 | 1,517 | 1,527 | 1,503 | 1,511 | 172,200 | 8 | 101% | 100% | 73% | ▲ | 101% | 103% | 105% | 93% | 112% |
| 20240816 | 1,530 | 1,549 | 1,526 | 1,540 | 123,100 | 29 | 102% | 101% | 71% | ▲▲ | 101% | 102% | 104% | 95% | 114% |
| 20240819 | 1,547 | 1,599 | 1,539 | 1,567 | 321,400 | 28 | 102% | 101% | 261% | ▲▲▲ | 100% | 101% | 103% | 97% | 116% |
| 20240820 | 1,570 | 1,586 | 1,568 | 1,578 | 175,300 | 11 | 101% | 100% | 55% | ▲▲▲▲ | 101% | 102% | 102% | 97% | 117% |
| 20240821 | 1,560 | 1,583 | 1,560 | 1,570 | 117,800 | -8 | 99% | 101% | 67% | ▼ | 100% | 101% | 102% | 97% | 116% |
| 20240822 | 1,573 | 1,581 | 1,563 | 1,575 | 88,000 | 6 | 100% | 100% | 75% | ▲ | 100% | 101% | 102% | 97% | 116% |
| 20240823 | 1,575 | 1,593 | 1,571 | 1,580 | 90,500 | 5 | 100% | 100% | 103% | ▲▲ | 99% | 101% | 102% | 98% | 117% |
| 20240826 | 1,582 | 1,585 | 1,561 | 1,564 | 155,600 | -16 | 99% | 99% | 172% | ▼ | 101% | 101% | 103% | 97% | 116% |
| 20240827 | 1,570 | 1,591 | 1,570 | 1,591 | 95,900 | 27 | 102% | 101% | 62% | ▲ | 100% | 102% | 105% | 98% | 117% |
| 20240828 | 1,572 | 1,592 | 1,567 | 1,573 | 95,100 | -18 | 99% | 100% | 99% | ▼ | 101% | 102% | 104% | 97% | 116% |
| 20240829 | 1,581 | 1,606 | 1,581 | 1,592 | 182,900 | 20 | 101% | 101% | 192% | ▲ | 99% | 99% | 103% | 100% | 118% |
| 20240830 | 1,601 | 1,604 | 1,576 | 1,580 | 184,900 | -12 | 99% | 99% | 101% | ▼ | 100% | 101% | 104% | 99% | 117% |
| 20240902 | 1,585 | 1,594 | 1,569 | 1,593 | 169,300 | 13 | 101% | 100% | 92% | ▲ | 101% | 100% | 103% | 100% | 118% |
| 20240903 | 1,598 | 1,624 | 1,598 | 1,611 | 161,900 | 18 | 101% | 101% | 96% | ▲▲ | 100% | 101% | 105% | 100% | 110% |
| 20240904 | 1,571 | 1,602 | 1,567 | 1,573 | 190,700 | -38 | 98% | 100% | 118% | ▼ | 100% | 100% | 104% | 98% | 108% |
| 20240905 | 1,584 | 1,599 | 1,569 | 1,586 | 110,400 | 13 | 101% | 100% | 58% | ▲ | 100% | 99% | 104% | 98% | 109% |
| 20240906 | 1,599 | 1,612 | 1,586 | 1,595 | 204,700 | 9 | 101% | 100% | 185% | ▲▲ | 101% | 102% | 107% | 99% | 109% |
| 20240909 | 1,556 | 1,578 | 1,541 | 1,576 | 156,600 | -19 | 99% | 101% | 77% | ▼ | 101% | 100% | 106% | 98% | 105% |
| 20240910 | 1,575 | 1,590 | 1,573 | 1,590 | 246,300 | 14 | 101% | 101% | 157% | ▲ | 99% | 101% | 107% | 99% | 106% |
| 20240911 | 1,566 | 1,589 | 1,538 | 1,552 | 210,600 | -38 | 98% | 99% | 86% | ▼ | 100% | 102% | 106% | 96% | 103% |
| 20240912 | 1,579 | 1,595 | 1,570 | 1,584 | 175,400 | 33 | 102% | 100% | 83% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20240913 | 1,591 | 1,595 | 1,566 | 1,569 | 308,500 | -16 | 99% | 99% | 176% | ▼ | 99% | 100% | 105% | 97% | 101% |
| 20240917 | 1,590 | 1,590 | 1,553 | 1,577 | 185,200 | 8 | 101% | 99% | 60% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20240918 | 1,590 | 1,598 | 1,567 | 1,585 | 170,000 | 8 | 101% | 100% | 92% | ▲▲ | 101% | 103% | 105% | 98% | 102% |
| 20240919 | 1,595 | 1,614 | 1,592 | 1,612 | 208,100 | 27 | 102% | 101% | 122% | ▲▲▲ | 99% | 102% | 103% | 100% | 104% |
| 20240920 | 1,615 | 1,620 | 1,581 | 1,593 | 455,100 | -19 | 99% | 99% | 219% | ▼ | 99% | 102% | 104% | 99% | 103% |
| 20240924 | 1,608 | 1,608 | 1,584 | 1,596 | 151,500 | 3 | 100% | 99% | 33% | ▲ | 101% | 102% | 105% | 99% | 103% |
| 20240925 | 1,593 | 1,608 | 1,579 | 1,603 | 136,600 | 7 | 100% | 101% | 90% | ▲▲ | 102% | 100% | 103% | 99% | 103% |
| 20240926 | 1,620 | 1,647 | 1,616 | 1,646 | 316,900 | 43 | 103% | 102% | 232% | ▲▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20240927 | 1,650 | 1,654 | 1,631 | 1,645 | 143,400 | -1 | 100% | 100% | 45% | ▼ | 101% | 104% | 105% | 100% | 106% |
| 20240930 | 1,593 | 1,627 | 1,588 | 1,616 | 202,800 | -29 | 98% | 101% | 141% | ▼▼ | 101% | 103% | 102% | 98% | 104% |
| 20241001 | 1,613 | 1,630 | 1,613 | 1,624 | 117,900 | 8 | 100% | 101% | 58% | ▲ | 100% | 102% | 100% | 99% | 105% |
| 20241002 | 1,624 | 1,649 | 1,620 | 1,623 | 133,400 | -1 | 100% | 100% | 113% | ▼ | 99% | 100% | 98% | 99% | 105% |
| 20241003 | 1,655 | 1,663 | 1,632 | 1,632 | 145,800 | 9 | 101% | 99% | 109% | ▲ | 101% | 102% | 99% | 99% | 105% |
| 20241004 | 1,630 | 1,658 | 1,630 | 1,651 | 180,600 | 20 | 101% | 101% | 124% | ▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20241007 | 1,672 | 1,678 | 1,663 | 1,663 | 224,500 | 12 | 101% | 99% | 124% | ▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241008 | 1,638 | 1,659 | 1,638 | 1,654 | 143,500 | -9 | 99% | 101% | 64% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241009 | 1,652 | 1,668 | 1,652 | 1,657 | 169,900 | 3 | 100% | 100% | 118% | ▲ | 100% | 98% | 0% | 100% | 107% |
| 20241010 | 1,672 | 1,673 | 1,661 | 1,670 | 139,100 | 13 | 101% | 100% | 82% | ▲▲ | 100% | 97% | 0% | 100% | 108% |
| 20241011 | 1,670 | 1,675 | 1,664 | 1,667 | 255,800 | -3 | 100% | 100% | 184% | ▼ | 99% | 96% | 0% | 100% | 106% |
| 20241015 | 1,680 | 1,690 | 1,670 | 1,670 | 278,100 | 3 | 100% | 99% | 109% | ▲ | 98% | 96% | 0% | 100% | 106% |
| 20241016 | 1,669 | 1,680 | 1,637 | 1,637 | 149,800 | -33 | 98% | 98% | 54% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241017 | 1,637 | 1,640 | 1,623 | 1,623 | 110,700 | -14 | 99% | 99% | 74% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,626 | 1,630 | 1,609 | 1,618 | 134,800 | -5 | 100% | 100% | 122% | ▼▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,620 | 1,620 | 1,601 | 1,610 | 181,200 | -8 | 100% | 99% | 134% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 1,601 | 1,604 | 1,586 | 1,592 | 180,600 | -19 | 99% | 99% | 100% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 65,000 | 174,300 | 52,600 | 143,300 | 12,400 | 31,000 |
| 2024-10-11 | 65,400 | 170,000 | 52,900 | 136,800 | 12,500 | 33,200 |
| 2024-10-04 | 65,400 | 160,300 | 52,900 | 134,300 | 12,500 | 26,000 |
| 2024-09-27 | 66,100 | 159,600 | 53,000 | 133,300 | 13,100 | 26,300 |
| 2024-09-20 | 59,100 | 166,100 | 52,500 | 126,500 | 6,600 | 39,600 |
| 2024-09-13 | 62,300 | 173,200 | 52,500 | 126,800 | 9,800 | 46,400 |
| 2024-09-06 | 58,000 | 169,600 | 52,500 | 123,400 | 5,500 | 46,200 |
| 2024-08-30 | 57,700 | 174,200 | 52,500 | 125,300 | 5,200 | 48,900 |
| 2024-08-23 | 56,700 | 179,700 | 52,500 | 129,300 | 4,200 | 50,400 |
| 2024-08-16 | 56,800 | 179,500 | 52,500 | 130,000 | 4,300 | 49,500 |
| 2024-08-09 | 53,700 | 170,000 | 52,500 | 126,900 | 1,200 | 43,100 |
| 2024-08-02 | 65,500 | 196,900 | 53,000 | 144,800 | 12,500 | 52,100 |
| 2024-07-26 | 56,100 | 184,000 | 53,000 | 117,600 | 3,100 | 66,400 |
| 2024-07-19 | 54,700 | 174,100 | 53,000 | 110,700 | 1,700 | 63,400 |
| 2024-07-12 | 54,600 | 195,000 | 53,000 | 112,900 | 1,600 | 82,100 |
| 2024-07-05 | 55,500 | 192,900 | 53,000 | 98,000 | 2,500 | 94,900 |
| 2024-06-28 | 55,900 | 201,700 | 53,000 | 71,300 | 2,900 | 130,400 |
| 2024-06-21 | 68,300 | 197,700 | 53,800 | 69,700 | 14,500 | 128,000 |
| 2024-06-14 | 55,000 | 212,000 | 53,800 | 76,900 | 1,200 | 135,100 |
| 2024-06-07 | 55,900 | 210,100 | 53,800 | 89,100 | 2,100 | 121,000 |
| 2024-05-31 | 59,700 | 191,800 | 58,500 | 74,900 | 1,200 | 116,900 |
| 2024-05-24 | 56,100 | 186,300 | 53,800 | 77,600 | 2,300 | 108,700 |
| 2024-05-17 | 59,000 | 171,700 | 53,800 | 70,800 | 5,200 | 100,900 |
| 2024-05-10 | 64,100 | 170,700 | 53,800 | 70,600 | 10,300 | 100,100 |
| 2024-05-02 | 64,300 | 173,800 | 53,800 | 71,300 | 10,500 | 102,500 |
| 2024-04-26 | 64,400 | 167,400 | 53,800 | 69,800 | 10,600 | 97,600 |
| 2024-04-19 | 65,500 | 153,200 | 53,800 | 68,600 | 11,700 | 84,600 |
| 2024-04-12 | 61,900 | 227,400 | 53,800 | 148,400 | 8,100 | 79,000 |
| 2024-04-05 | 61,300 | 238,200 | 53,800 | 190,900 | 7,500 | 47,300 |
| 2024-03-29 | 60,000 | 207,500 | 53,800 | 158,300 | 6,200 | 49,200 |
| 2024-03-22 | 60,400 | 213,500 | 54,300 | 170,500 | 6,100 | 43,000 |
| 2024-03-15 | 60,200 | 195,000 | 53,800 | 161,300 | 6,400 | 33,700 |
| 2024-03-08 | 61,300 | 196,300 | 53,800 | 154,100 | 7,500 | 42,200 |
| 2024-03-01 | 63,500 | 204,100 | 54,600 | 156,300 | 8,900 | 47,800 |
| 2024-02-22 | 65,500 | 193,500 | 54,700 | 151,200 | 10,800 | 42,300 |
| 2024-02-16 | 69,700 | 186,600 | 57,200 | 138,000 | 12,500 | 48,600 |
| 2024-02-09 | 68,100 | 284,300 | 55,600 | 212,400 | 12,500 | 71,900 |
| 2024-02-02 | 62,700 | 275,800 | 54,200 | 209,100 | 8,500 | 66,700 |
| 2024-01-26 | 63,700 | 208,500 | 54,900 | 167,500 | 8,800 | 41,000 |
| 2024-01-19 | 61,400 | 178,900 | 54,900 | 141,500 | 6,500 | 37,400 |
| 2024-01-12 | 59,900 | 145,500 | 54,900 | 112,600 | 5,000 | 32,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | Societe Generale | 507,144 | 0.43% | ▼ | -78,600 | 1,529 | 1,532 | 1,519 | 1,524 | 90,500 |
| 2024-07-22 | Societe Generale | 585,744 | 0.50% | ▲ | 500 | 1,530 | 1,530 | 1,512 | 1,514 | 126,900 |
| 2024-07-19 | Societe Generale | 585,244 | 0.49% | ▼ | -900 | 1,541 | 1,546 | 1,525 | 1,535 | 122,700 |
| 2024-07-12 | Societe Generale | 586,144 | 0.50% | ▲ | 3,000 | 1,517 | 1,543 | 1,513 | 1,541 | 175,800 |
| 2024-07-11 | Societe Generale | 583,144 | 0.49% | ▼ | -3,800 | 1,542 | 1,549 | 1,538 | 1,544 | 211,100 |
| 2024-07-10 | Societe Generale | 586,944 | 0.50% | ▲ | 1,526 | 1,530 | 1,517 | 1,530 | 209,300 | |
| 2024-07-02 | Societe Generale | 585,044 | 0.49% | ▼ | -1,200 | 1,532 | 1,541 | 1,529 | 1,533 | 203,400 |
| 2024-06-12 | Societe Generale | 586,244 | 0.50% | ▲ | 267,400 | 1,488 | 1,495 | 1,486 | 1,494 | 166,100 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3EO | 350 | 2024-07-29 10:06 | 東亞合成株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4045 | 1 | 東亞合成株式会社 | 2024-10-23 09:25:47 |
| 4045 | 2 | 株主通信 | 株主・株式情報 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:36 |
| 4045 | 2 | 電子公告 | 株主・株式情報 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:35 |
| 4045 | 2 | 配当状況 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:32 |
| 4045 | 2 | 株式手続 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:31 |
| 4045 | 2 | 株式の状況・定款 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:30 |
| 4045 | 2 | キャッシュ・フローの状況 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:29 |
| 4045 | 2 | 財務状況 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:28 |
| 4045 | 2 | セグメント別 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:26 |
| 4045 | 2 | 連結業績推移 | 株主・投資家情報 | 東亞合成株式会社 | 2024-07-26 14:28:25 |