| 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 | 5,934 | 5,941 | 5,834 | 5,876 | 5,352,600 | 14 | 100% | 99% | 50% | ▲▲▲ | 100% | 105% | 105% | 91% | 107% |
| 20240925 | 5,876 | 5,923 | 5,859 | 5,893 | 3,575,200 | 17 | 100% | 100% | 67% | ▲▲▲▲ | 101% | 103% | 104% | 91% | 107% |
| 20240926 | 5,982 | 6,068 | 5,956 | 6,059 | 7,381,700 | 166 | 103% | 101% | 206% | ▲▲▲▲▲ | 103% | 98% | 100% | 94% | 110% |
| 20240927 | 6,150 | 6,344 | 6,120 | 6,343 | 8,465,900 | 284 | 105% | 103% | 115% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 98% | 115% |
| 20240930 | 6,000 | 6,053 | 5,951 | 5,977 | 8,997,400 | -366 | 94% | 100% | 106% | ▼ | 102% | 102% | 100% | 93% | 109% |
| 20241001 | 6,044 | 6,169 | 6,012 | 6,152 | 5,085,600 | 175 | 103% | 102% | 57% | ▲ | 99% | 102% | 100% | 96% | 112% |
| 20241002 | 6,001 | 6,045 | 5,918 | 5,950 | 6,098,900 | -202 | 97% | 99% | 120% | ▼ | 98% | 100% | 97% | 93% | 108% |
| 20241003 | 6,150 | 6,171 | 6,029 | 6,046 | 4,659,100 | 96 | 102% | 98% | 76% | ▲ | 100% | 103% | 98% | 95% | 110% |
| 20241004 | 6,028 | 6,074 | 5,976 | 6,023 | 3,284,400 | -23 | 100% | 100% | 70% | ▼ | 99% | 100% | 95% | 95% | 109% |
| 20241007 | 6,180 | 6,209 | 6,141 | 6,142 | 5,514,300 | 119 | 102% | 99% | 168% | ▲ | 100% | 101% | 97% | 97% | 112% |
| 20241008 | 6,042 | 6,098 | 6,016 | 6,056 | 3,441,900 | -86 | 99% | 100% | 62% | ▼ | 100% | 100% | 96% | 95% | 110% |
| 20241009 | 6,131 | 6,147 | 6,064 | 6,129 | 3,804,000 | 73 | 101% | 100% | 111% | ▲ | 99% | 97% | 95% | 97% | 111% |
| 20241010 | 6,229 | 6,262 | 6,171 | 6,193 | 4,442,000 | 64 | 101% | 99% | 117% | ▲▲ | 98% | 96% | 94% | 98% | 113% |
| 20241011 | 6,246 | 6,247 | 6,114 | 6,126 | 5,025,200 | -67 | 99% | 98% | 113% | ▼ | 98% | 96% | 94% | 97% | 109% |
| 20241015 | 6,250 | 6,252 | 6,126 | 6,126 | 4,993,300 | 0 | 100% | 98% | 99% | -- | 101% | 99% | 98% | 97% | 109% |
| 20241016 | 5,985 | 6,052 | 5,951 | 6,023 | 4,807,700 | -103 | 98% | 101% | 96% | ▼ | 98% | 97% | 97% | 95% | 107% |
| 20241017 | 6,051 | 6,057 | 5,936 | 5,941 | 4,385,600 | -82 | 99% | 98% | 91% | ▼▼ | 100% | 97% | 99% | 94% | 106% |
| 20241018 | 5,960 | 5,994 | 5,937 | 5,972 | 2,877,400 | 31 | 101% | 100% | 66% | ▲ | 99% | 97% | 98% | 94% | 104% |
| 20241021 | 5,987 | 5,993 | 5,934 | 5,935 | 2,732,200 | -37 | 99% | 99% | 95% | ▼ | 99% | 97% | 99% | 94% | 101% |
| 20241022 | 5,928 | 5,943 | 5,819 | 5,868 | 3,775,500 | -67 | 99% | 99% | 138% | ▼▼ | 100% | 96% | 101% | 93% | 100% |
| 20241023 | 5,830 | 5,892 | 5,789 | 5,803 | 2,958,300 | -65 | 99% | 100% | 78% | ▼▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20241024 | 5,725 | 5,852 | 5,723 | 5,790 | 3,753,600 | -13 | 100% | 101% | 127% | ▼▼▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20241025 | 5,730 | 5,778 | 5,677 | 5,760 | 5,004,000 | -30 | 99% | 101% | 133% | ▼▼▼▼▼ | 100% | 103% | 103% | 91% | 100% |
| 20241028 | 5,580 | 5,664 | 5,506 | 5,593 | 11,717,700 | -167 | 97% | 100% | 234% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 90% | 100% |
| 20241029 | 5,650 | 5,651 | 5,546 | 5,623 | 6,404,500 | 30 | 101% | 100% | 55% | ▲ | 99% | 102% | 101% | 91% | 101% |
| 20241030 | 5,724 | 5,768 | 5,663 | 5,680 | 9,444,100 | 57 | 101% | 99% | 147% | ▲▲ | 102% | 104% | 102% | 92% | 102% |
| 20241031 | 5,650 | 5,765 | 5,641 | 5,755 | 5,605,000 | 75 | 101% | 102% | 59% | ▲▲▲ | 100% | 106% | 104% | 93% | 103% |
| 20241101 | 5,560 | 5,613 | 5,546 | 5,574 | 5,094,300 | -181 | 97% | 100% | 91% | ▼ | 102% | 105% | 103% | 90% | 100% |
| 20241105 | 5,600 | 5,778 | 5,594 | 5,709 | 5,203,000 | 135 | 102% | 102% | 102% | ▲ | 102% | 101% | 100% | 92% | 102% |
| 20241106 | 5,750 | 5,924 | 5,723 | 5,866 | 5,665,700 | 157 | 103% | 102% | 109% | ▲▲ | 99% | 97% | 97% | 95% | 105% |
| 20241107 | 5,960 | 5,973 | 5,819 | 5,887 | 6,369,000 | 21 | 100% | 99% | 112% | ▲▲▲ | 99% | 95% | 97% | 95% | 106% |
| 20241108 | 5,952 | 5,967 | 5,852 | 5,892 | 4,430,800 | 5 | 100% | 99% | 70% | ▲▲▲▲ | 99% | 97% | 99% | 95% | 106% |
| 20241111 | 5,835 | 5,863 | 5,766 | 5,788 | 3,511,700 | -104 | 98% | 99% | 79% | ▼ | 99% | 97% | 97% | 94% | 104% |
| 20241112 | 5,846 | 5,871 | 5,728 | 5,763 | 5,167,700 | -25 | 100% | 99% | 147% | ▼▼ | 98% | 99% | 98% | 94% | 103% |
| 20241113 | 5,732 | 5,752 | 5,625 | 5,646 | 4,596,700 | -117 | 98% | 98% | 89% | ▼▼▼ | 99% | 100% | 99% | 94% | 101% |
| 20241114 | 5,685 | 5,715 | 5,649 | 5,650 | 3,597,700 | 4 | 100% | 99% | 78% | ▲ | 100% | 98% | 98% | 95% | 101% |
| 20241115 | 5,713 | 5,795 | 5,687 | 5,687 | 4,008,800 | 37 | 101% | 100% | 111% | ▲▲ | 100% | 101% | 100% | 95% | 102% |
| 20241118 | 5,608 | 5,649 | 5,592 | 5,625 | 2,919,400 | -62 | 99% | 100% | 73% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20241119 | 5,696 | 5,734 | 5,662 | 5,688 | 3,820,200 | 63 | 101% | 100% | 131% | ▲ | 99% | 101% | 98% | 97% | 102% |
| 20241120 | 5,693 | 5,710 | 5,588 | 5,620 | 3,035,000 | -68 | 99% | 99% | 79% | ▼ | 99% | 100% | 98% | 95% | 101% |
| 20241121 | 5,643 | 5,648 | 5,561 | 5,596 | 2,920,000 | -24 | 100% | 99% | 96% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241122 | 5,627 | 5,674 | 5,618 | 5,649 | 3,015,800 | 53 | 101% | 100% | 103% | ▲ | 101% | 97% | 97% | 96% | 101% |
| 20241125 | 5,713 | 5,807 | 5,695 | 5,759 | 10,136,600 | 110 | 102% | 101% | 336% | ▲▲ | 100% | 98% | 97% | 98% | 103% |
| 20241126 | 5,688 | 5,759 | 5,609 | 5,660 | 4,435,900 | -99 | 98% | 100% | 44% | ▼ | 98% | 99% | 96% | 96% | 102% |
| 20241127 | 5,680 | 5,687 | 5,546 | 5,548 | 3,153,900 | -112 | 98% | 98% | 71% | ▼▼ | 101% | 102% | 98% | 94% | 100% |
| 20241128 | 5,520 | 5,573 | 5,482 | 5,555 | 4,227,100 | 7 | 100% | 101% | 134% | ▲ | 101% | 101% | 96% | 94% | 100% |
| 20241129 | 5,511 | 5,557 | 5,493 | 5,554 | 3,682,400 | -1 | 100% | 101% | 87% | ▼ | 100% | 99% | 94% | 94% | 100% |
| 20241202 | 5,558 | 5,596 | 5,465 | 5,546 | 3,845,700 | -8 | 100% | 100% | 104% | ▼▼ | 98% | 96% | 91% | 94% | 100% |
| 20241203 | 5,718 | 5,799 | 5,610 | 5,614 | 6,385,200 | 68 | 101% | 98% | 166% | ▲ | 100% | 99% | 93% | 95% | 101% |
| 20241204 | 5,600 | 5,625 | 5,509 | 5,574 | 4,886,200 | -40 | 99% | 100% | 77% | ▼ | 100% | 101% | 93% | 95% | 101% |
| 20241205 | 5,495 | 5,536 | 5,476 | 5,521 | 5,111,300 | -53 | 99% | 100% | 105% | ▼▼ | 100% | 99% | 92% | 94% | 100% |
| 20241206 | 5,514 | 5,520 | 5,455 | 5,495 | 3,404,000 | -26 | 100% | 100% | 67% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241209 | 5,514 | 5,534 | 5,456 | 5,514 | 3,572,200 | 19 | 100% | 100% | 105% | ▲ | 99% | 95% | 0% | 96% | 100% |
| 20241210 | 5,555 | 5,556 | 5,484 | 5,524 | 4,388,900 | 10 | 100% | 99% | 123% | ▲▲ | 100% | 95% | 0% | 96% | 101% |
| 20241211 | 5,459 | 5,491 | 5,413 | 5,462 | 4,915,900 | -62 | 99% | 100% | 112% | ▼ | 99% | 95% | 0% | 95% | 100% |
| 20241212 | 5,500 | 5,503 | 5,420 | 5,420 | 5,247,200 | -42 | 99% | 99% | 107% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241213 | 5,320 | 5,359 | 5,265 | 5,265 | 8,958,800 | -155 | 97% | 99% | 171% | ▼▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241216 | 5,226 | 5,260 | 5,201 | 5,205 | 4,465,600 | -60 | 99% | 100% | 50% | ▼▼▼▼ | 100% | 97% | 0% | 90% | 100% |
| 20241217 | 5,202 | 5,248 | 5,177 | 5,192 | 4,605,200 | -13 | 100% | 100% | 103% | ▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 5,152 | 5,255 | 5,151 | 5,201 | 4,380,800 | 9 | 100% | 101% | 95% | ▲ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 5,050 | 5,157 | 5,050 | 5,123 | 5,492,500 | -78 | 99% | 101% | 125% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241220 | 5,143 | 5,152 | 5,054 | 5,054 | 5,904,200 | -69 | 99% | 98% | 107% | ▼▼ | % | % | % | 88% | 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 | 209,800 | 4,298,500 | 71,800 | 1,122,700 | 138,000 | 3,175,800 |
| 2024-12-06 | 186,300 | 3,824,100 | 70,900 | 1,026,800 | 115,400 | 2,797,300 |
| 2024-11-29 | 181,300 | 3,502,000 | 71,800 | 969,100 | 109,500 | 2,532,900 |
| 2024-11-22 | 199,300 | 3,341,300 | 74,600 | 922,600 | 124,700 | 2,418,700 |
| 2024-11-15 | 170,500 | 3,203,700 | 62,600 | 904,300 | 107,900 | 2,299,400 |
| 2024-11-08 | 172,300 | 3,107,200 | 65,500 | 893,600 | 106,800 | 2,213,600 |
| 2024-11-01 | 147,500 | 3,807,000 | 60,500 | 1,018,900 | 87,000 | 2,788,100 |
| 2024-10-25 | 270,300 | 3,103,900 | 64,900 | 871,200 | 205,400 | 2,232,700 |
| 2024-10-18 | 268,600 | 2,886,900 | 65,300 | 787,900 | 203,300 | 2,099,000 |
| 2024-10-11 | 294,500 | 2,658,800 | 65,800 | 744,400 | 228,700 | 1,914,400 |
| 2024-10-04 | 259,200 | 2,938,800 | 61,900 | 799,100 | 197,300 | 2,139,700 |
| 2024-09-27 | 385,700 | 2,475,300 | 72,400 | 704,400 | 313,300 | 1,770,900 |
| 2024-09-20 | 828,600 | 3,058,100 | 158,700 | 777,500 | 669,900 | 2,280,600 |
| 2024-09-13 | 772,100 | 3,195,400 | 222,400 | 807,200 | 549,700 | 2,388,200 |
| 2024-09-06 | 506,300 | 3,135,100 | 60,400 | 770,000 | 445,900 | 2,365,100 |
| 2024-08-30 | 654,500 | 2,221,300 | 81,100 | 591,200 | 573,400 | 1,630,100 |
| 2024-08-23 | 1,105,200 | 2,071,900 | 273,900 | 554,400 | 831,300 | 1,517,500 |
| 2024-08-16 | 948,600 | 2,152,300 | 167,800 | 562,900 | 780,800 | 1,589,400 |
| 2024-08-09 | 565,300 | 2,244,900 | 63,400 | 562,600 | 501,900 | 1,682,300 |
| 2024-08-02 | 248,100 | 2,624,600 | 78,900 | 696,600 | 169,200 | 1,928,000 |
| 2024-07-26 | 291,900 | 2,734,100 | 83,600 | 799,900 | 208,300 | 1,934,200 |
| 2024-07-19 | 368,300 | 2,589,300 | 98,500 | 799,400 | 269,800 | 1,789,900 |
| 2024-07-12 | 349,500 | 2,943,200 | 96,400 | 874,100 | 253,100 | 2,069,100 |
| 2024-07-05 | 332,000 | 3,496,600 | 104,200 | 1,020,700 | 227,800 | 2,475,900 |
| 2024-06-28 | 310,900 | 3,946,500 | 87,900 | 1,096,400 | 223,000 | 2,850,100 |
| 2024-06-21 | 297,400 | 4,264,300 | 97,000 | 1,156,800 | 200,400 | 3,107,500 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100TAUP | 350 | 2024-04-22 10:40 | 信越化学工業株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 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 |
|---|---|---|---|
| 4063 | 1 | 信越化学工業株式会社 | 2024-12-21 14:25:36 |
| 4063 | 2 | 自己株式の取得及び自己株式の公開買付けに関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-12-18 02:31:49 |
| 4063 | 2 | 取締役及び執行役員に対するストックオプション（新株予約権）の払込金額確定のお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-12-03 03:30:07 |
| 4063 | 2 | 有価証券報告書・半期報告書 | IR資料室 | IR情報 | 信越化学工業株式会社 | 2024-11-20 14:29:21 |
| 4063 | 2 | ストックオプション（新株予約権）の割当てに関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-11-16 01:31:01 |
| 4063 | 2 | 2025年3月期半期報告書を掲載しました | IR | ニュース | 信越化学工業株式会社 | 2024-11-14 00:32:01 |
| 4063 | 2 | 11月8日放送の日経CNBC『トップに聞く』に社長の斉藤が出演いたしました | IR | ニュース | 信越化学工業株式会社 | 2024-11-12 12:30:51 |
| 4063 | 2 | 2025年3月期第2四半期 決算説明電話会議要旨（Q&A）を掲載しました | IR | ニュース | 信越化学工業株式会社 | 2024-10-29 19:32:05 |
| 4063 | 2 | 2025年3月期第2四半期決算を発表いたしました | IR | ニュース | 信越化学工業株式会社 | 2024-10-25 18:29:07 |
| 4063 | 2 | 自己株式の取得結果及び取得終了並びに自己株式の消却株式数に関するお知らせ | IR | ニュース | 信越化学工業株式会社 | 2024-09-12 01:31:12 |