| 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 | 2,077 | 2,077 | 2,041 | 2,055 | 39,200 | -17 | 99% | 99% | 36% | ▼ | 100% | 100% | 100% | 99% | 110% |
| 20240925 | 2,081 | 2,109 | 2,055 | 2,072 | 95,000 | 17 | 101% | 100% | 242% | ▲ | 102% | 99% | 99% | 100% | 111% |
| 20240926 | 2,089 | 2,135 | 2,089 | 2,125 | 103,200 | 53 | 103% | 102% | 109% | ▲▲ | 100% | 99% | 98% | 100% | 114% |
| 20240927 | 2,123 | 2,133 | 2,090 | 2,118 | 53,300 | -7 | 100% | 100% | 52% | ▼ | 102% | 104% | 103% | 100% | 113% |
| 20240930 | 2,025 | 2,070 | 2,023 | 2,057 | 61,500 | -61 | 97% | 102% | 115% | ▼▼ | 101% | 105% | 98% | 97% | 110% |
| 20241001 | 2,059 | 2,083 | 2,037 | 2,077 | 63,700 | 20 | 101% | 101% | 104% | ▲ | 100% | 104% | 101% | 98% | 111% |
| 20241002 | 2,062 | 2,098 | 2,043 | 2,055 | 75,700 | -22 | 99% | 100% | 119% | ▼ | 100% | 98% | 99% | 97% | 110% |
| 20241003 | 2,102 | 2,123 | 2,089 | 2,107 | 51,500 | 52 | 103% | 100% | 68% | ▲ | 100% | 99% | 99% | 99% | 113% |
| 20241004 | 2,098 | 2,106 | 2,081 | 2,094 | 40,100 | -13 | 99% | 100% | 78% | ▼ | 101% | 96% | 99% | 99% | 112% |
| 20241007 | 2,139 | 2,172 | 2,115 | 2,153 | 69,600 | 59 | 103% | 101% | 174% | ▲ | 98% | 98% | 103% | 100% | 115% |
| 20241008 | 2,112 | 2,125 | 2,068 | 2,069 | 47,500 | -84 | 96% | 98% | 68% | ▼ | 99% | 100% | 106% | 96% | 111% |
| 20241009 | 2,087 | 2,091 | 2,053 | 2,067 | 33,400 | -2 | 100% | 99% | 70% | ▼▼ | 99% | 98% | 107% | 96% | 110% |
| 20241010 | 2,070 | 2,070 | 2,036 | 2,043 | 34,200 | -24 | 99% | 99% | 102% | ▼▼▼ | 99% | 99% | 108% | 95% | 109% |
| 20241011 | 2,049 | 2,066 | 2,036 | 2,036 | 34,600 | -7 | 100% | 99% | 101% | ▼▼▼▼ | 100% | 97% | 107% | 95% | 107% |
| 20241015 | 2,076 | 2,097 | 2,055 | 2,078 | 61,500 | 42 | 102% | 100% | 178% | ▲ | 98% | 97% | 108% | 97% | 109% |
| 20241016 | 2,048 | 2,081 | 2,009 | 2,016 | 63,300 | -62 | 97% | 98% | 103% | ▼ | 101% | 96% | 110% | 94% | 105% |
| 20241017 | 2,010 | 2,033 | 2,008 | 2,023 | 42,700 | 7 | 100% | 101% | 67% | ▲ | 99% | 94% | 109% | 94% | 102% |
| 20241018 | 2,038 | 2,055 | 2,018 | 2,019 | 38,000 | -4 | 100% | 99% | 89% | ▼ | 99% | 96% | 110% | 94% | 100% |
| 20241021 | 2,005 | 2,021 | 1,985 | 1,985 | 28,000 | -34 | 98% | 99% | 74% | ▼▼ | 98% | 96% | 112% | 92% | 100% |
| 20241022 | 1,975 | 1,988 | 1,930 | 1,937 | 47,800 | -48 | 98% | 98% | 171% | ▼▼▼ | 99% | 98% | 114% | 90% | 100% |
| 20241023 | 1,938 | 1,950 | 1,908 | 1,918 | 38,900 | -19 | 99% | 99% | 81% | ▼▼▼▼ | 101% | 109% | 114% | 89% | 100% |
| 20241024 | 1,901 | 1,922 | 1,891 | 1,916 | 50,100 | -2 | 100% | 101% | 129% | ▼▼▼▼▼ | 99% | 108% | 112% | 89% | 100% |
| 20241025 | 1,919 | 1,923 | 1,885 | 1,891 | 41,900 | -25 | 99% | 99% | 84% | ▼▼▼▼▼▼ | 100% | 109% | 113% | 88% | 100% |
| 20241028 | 1,900 | 1,920 | 1,880 | 1,894 | 40,600 | 3 | 100% | 100% | 97% | ▲ | 100% | 112% | 113% | 88% | 100% |
| 20241029 | 1,890 | 1,899 | 1,876 | 1,899 | 56,000 | 5 | 100% | 100% | 138% | ▲▲ | 109% | 114% | 112% | 88% | 100% |
| 20241030 | 1,910 | 2,080 | 1,905 | 2,080 | 401,900 | 181 | 110% | 109% | 718% | ▲▲▲ | 102% | 109% | 105% | 97% | 110% |
| 20241031 | 2,040 | 2,091 | 1,998 | 2,076 | 191,200 | -4 | 100% | 102% | 48% | ▼ | 97% | 108% | 104% | 96% | 110% |
| 20241101 | 2,049 | 2,063 | 1,984 | 1,984 | 94,200 | -92 | 96% | 97% | 49% | ▼▼ | 107% | 109% | 108% | 92% | 105% |
| 20241105 | 1,984 | 2,125 | 1,980 | 2,122 | 130,800 | 138 | 107% | 107% | 139% | ▲ | 102% | 100% | 101% | 99% | 112% |
| 20241106 | 2,122 | 2,233 | 2,116 | 2,170 | 114,000 | 48 | 102% | 102% | 87% | ▲▲ | 100% | 93% | 96% | 100% | 115% |
| 20241107 | 2,220 | 2,261 | 2,205 | 2,214 | 96,400 | 44 | 102% | 100% | 85% | ▲▲▲ | 97% | 91% | 96% | 100% | 117% |
| 20241108 | 2,240 | 2,240 | 2,163 | 2,164 | 58,600 | -50 | 98% | 97% | 61% | ▼ | 102% | 98% | 101% | 98% | 114% |
| 20241111 | 2,083 | 2,131 | 2,083 | 2,117 | 65,000 | -47 | 98% | 102% | 111% | ▼▼ | 97% | 97% | 99% | 96% | 112% |
| 20241112 | 2,117 | 2,142 | 2,061 | 2,064 | 102,000 | -53 | 97% | 97% | 157% | ▼▼▼ | 98% | 100% | 105% | 93% | 109% |
| 20241113 | 2,064 | 2,083 | 2,018 | 2,023 | 88,600 | -41 | 98% | 98% | 87% | ▼▼▼▼ | 100% | 103% | 106% | 91% | 107% |
| 20241114 | 2,032 | 2,044 | 2,010 | 2,028 | 49,700 | 5 | 100% | 100% | 56% | ▲ | 101% | 104% | 106% | 92% | 107% |
| 20241115 | 2,028 | 2,080 | 2,028 | 2,050 | 70,800 | 22 | 101% | 101% | 142% | ▲▲ | 100% | 104% | 105% | 93% | 108% |
| 20241118 | 2,051 | 2,080 | 2,045 | 2,058 | 45,400 | 8 | 100% | 100% | 64% | ▲▲▲ | 99% | 103% | 104% | 93% | 109% |
| 20241119 | 2,076 | 2,096 | 2,051 | 2,053 | 40,800 | -5 | 100% | 99% | 90% | ▼ | 102% | 101% | 105% | 93% | 109% |
| 20241120 | 2,054 | 2,113 | 2,054 | 2,102 | 38,700 | 49 | 102% | 102% | 95% | ▲ | 100% | 98% | 102% | 95% | 111% |
| 20241121 | 2,114 | 2,144 | 2,101 | 2,119 | 51,800 | 17 | 101% | 100% | 134% | ▲▲ | 101% | 96% | 102% | 96% | 112% |
| 20241122 | 2,123 | 2,154 | 2,115 | 2,141 | 48,900 | 22 | 101% | 101% | 94% | ▲▲▲ | 96% | 95% | 100% | 97% | 113% |
| 20241125 | 2,152 | 2,152 | 2,064 | 2,064 | 167,500 | -77 | 96% | 96% | 343% | ▼ | 101% | 100% | 105% | 93% | 109% |
| 20241126 | 2,058 | 2,093 | 2,036 | 2,075 | 67,300 | 11 | 101% | 101% | 40% | ▲ | 99% | 103% | 105% | 94% | 109% |
| 20241127 | 2,041 | 2,054 | 1,998 | 2,012 | 44,300 | -63 | 97% | 99% | 66% | ▼ | 101% | 104% | 107% | 91% | 101% |
| 20241128 | 2,012 | 2,040 | 1,975 | 2,040 | 49,500 | 28 | 101% | 101% | 112% | ▲ | 99% | 103% | 104% | 92% | 103% |
| 20241129 | 2,033 | 2,049 | 2,020 | 2,020 | 43,100 | -20 | 99% | 99% | 87% | ▼ | 101% | 104% | 104% | 91% | 102% |
| 20241202 | 2,023 | 2,069 | 2,002 | 2,049 | 75,500 | 29 | 101% | 101% | 175% | ▲ | 102% | 103% | 103% | 93% | 102% |
| 20241203 | 2,049 | 2,109 | 2,049 | 2,094 | 68,700 | 45 | 102% | 102% | 91% | ▲▲ | 99% | 103% | 99% | 95% | 104% |
| 20241204 | 2,094 | 2,106 | 2,050 | 2,065 | 61,000 | -29 | 99% | 99% | 89% | ▼ | 101% | 104% | 98% | 93% | 103% |
| 20241205 | 2,082 | 2,112 | 2,063 | 2,100 | 69,900 | 35 | 102% | 101% | 115% | ▲ | 99% | 102% | 95% | 97% | 104% |
| 20241206 | 2,112 | 2,112 | 2,074 | 2,094 | 41,000 | -6 | 100% | 99% | 59% | ▼ | 100% | 102% | 0% | 98% | 104% |
| 20241209 | 2,101 | 2,127 | 2,095 | 2,104 | 47,900 | 10 | 100% | 100% | 117% | ▲ | 101% | 98% | 0% | 98% | 105% |
| 20241210 | 2,147 | 2,183 | 2,138 | 2,158 | 94,700 | 54 | 103% | 101% | 198% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241211 | 2,141 | 2,142 | 2,108 | 2,114 | 31,900 | -44 | 98% | 99% | 34% | ▼ | 100% | 98% | 0% | 98% | 105% |
| 20241212 | 2,144 | 2,189 | 2,138 | 2,149 | 63,100 | 35 | 102% | 100% | 198% | ▲ | 98% | 97% | 0% | 100% | 107% |
| 20241213 | 2,116 | 2,160 | 2,084 | 2,084 | 65,800 | -65 | 97% | 98% | 104% | ▼ | 100% | 97% | 0% | 97% | 104% |
| 20241216 | 2,105 | 2,141 | 2,091 | 2,114 | 52,200 | 30 | 101% | 100% | 79% | ▲ | 99% | 95% | 0% | 98% | 105% |
| 20241217 | 2,121 | 2,141 | 2,058 | 2,103 | 64,400 | -11 | 99% | 99% | 123% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 2,073 | 2,108 | 2,062 | 2,063 | 47,200 | -40 | 98% | 100% | 73% | ▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 2,020 | 2,064 | 2,001 | 2,038 | 82,500 | -25 | 99% | 101% | 175% | ▼▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 2,031 | 2,033 | 1,992 | 2,007 | 103,100 | -31 | 98% | 99% | 125% | ▼▼▼▼ | % | % | % | 93% | 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 | 1,900 | 15,700 | 600 | 8,100 | 1,300 | 7,600 |
| 2024-12-06 | 2,300 | 25,400 | 500 | 17,500 | 1,800 | 7,900 |
| 2024-11-29 | 3,400 | 37,600 | 200 | 28,600 | 3,200 | 9,000 |
| 2024-11-22 | 4,200 | 47,000 | 100 | 29,500 | 4,100 | 17,500 |
| 2024-11-15 | 3,300 | 56,800 | 100 | 29,200 | 3,200 | 27,600 |
| 2024-11-08 | 5,800 | 55,900 | 100 | 27,500 | 5,700 | 28,400 |
| 2024-11-01 | 5,100 | 60,300 | 0 | 28,100 | 5,100 | 32,200 |
| 2024-10-25 | 1,900 | 68,700 | 0 | 27,800 | 1,900 | 40,900 |
| 2024-10-18 | 6,800 | 64,900 | 100 | 28,200 | 6,700 | 36,700 |
| 2024-10-11 | 7,300 | 63,600 | 0 | 27,700 | 7,300 | 35,900 |
| 2024-10-04 | 10,000 | 69,300 | 0 | 28,600 | 10,000 | 40,700 |
| 2024-09-27 | 10,500 | 66,900 | 0 | 27,400 | 10,500 | 39,500 |
| 2024-09-20 | 9,400 | 68,600 | 0 | 29,800 | 9,400 | 38,800 |
| 2024-09-13 | 1,500 | 68,700 | 0 | 29,800 | 1,500 | 38,900 |
| 2024-09-06 | 2,400 | 49,300 | 0 | 9,600 | 2,400 | 39,700 |
| 2024-08-30 | 2,400 | 57,000 | 0 | 10,400 | 2,400 | 46,600 |
| 2024-08-23 | 2,000 | 56,400 | 0 | 9,800 | 2,000 | 46,600 |
| 2024-08-16 | 3,100 | 62,400 | 0 | 11,500 | 3,100 | 50,900 |
| 2024-08-09 | 700 | 53,000 | 0 | 11,200 | 700 | 41,800 |
| 2024-08-02 | 1,400 | 56,300 | 0 | 12,800 | 1,400 | 43,500 |
| 2024-07-26 | 8,000 | 24,000 | 100 | 13,600 | 7,900 | 10,400 |
| 2024-07-19 | 12,400 | 23,400 | 100 | 13,400 | 12,300 | 10,000 |
| 2024-07-12 | 20,800 | 26,200 | 400 | 15,400 | 20,400 | 10,800 |
| 2024-07-05 | 9,000 | 30,500 | 100 | 14,500 | 8,900 | 16,000 |
| 2024-06-28 | 8,900 | 20,100 | 100 | 14,300 | 8,800 | 5,800 |
| 2024-06-21 | 6,600 | 45,200 | 100 | 17,600 | 6,500 | 27,600 |
| 2024-06-14 | 5,500 | 48,100 | 100 | 15,900 | 5,400 | 32,200 |
| 2024-06-07 | 5,800 | 46,200 | 100 | 15,400 | 5,700 | 30,800 |
| 2024-05-31 | 6,400 | 42,600 | 0 | 14,700 | 6,400 | 27,900 |
| 2024-05-24 | 6,300 | 49,400 | 0 | 14,600 | 6,300 | 34,800 |
| 2024-05-17 | 4,100 | 46,800 | 0 | 14,600 | 4,100 | 32,200 |
| 2024-05-10 | 1,600 | 61,500 | 100 | 22,300 | 1,500 | 39,200 |
| 2024-05-02 | 1,000 | 61,700 | 100 | 23,200 | 900 | 38,500 |
| 2024-04-26 | 3,500 | 63,500 | 400 | 23,300 | 3,100 | 40,200 |
| 2024-04-19 | 1,600 | 65,800 | 100 | 22,500 | 1,500 | 43,300 |
| 2024-04-12 | 2,400 | 68,100 | 200 | 22,200 | 2,200 | 45,900 |
| 2024-04-05 | 2,500 | 77,300 | 200 | 24,600 | 2,300 | 52,700 |
| 2024-03-29 | 4,800 | 73,600 | 400 | 22,100 | 4,400 | 51,500 |
| 2024-03-22 | 6,800 | 75,400 | 1,500 | 23,000 | 5,300 | 52,400 |
| 2024-03-15 | 5,200 | 70,400 | 400 | 20,400 | 4,800 | 50,000 |
| 2024-03-08 | 7,200 | 64,000 | 400 | 13,800 | 6,800 | 50,200 |
| 2024-03-01 | 14,200 | 57,300 | 800 | 12,100 | 13,400 | 45,200 |
| 2024-02-22 | 12,800 | 75,200 | 6,400 | 15,900 | 6,400 | 59,300 |
| 2024-02-16 | 11,300 | 75,900 | 6,400 | 16,600 | 4,900 | 59,300 |
| 2024-02-09 | 14,000 | 75,000 | 6,700 | 14,400 | 7,300 | 60,600 |
| 2024-02-02 | 16,400 | 65,000 | 6,800 | 14,000 | 9,600 | 51,000 |
| 2024-01-26 | 25,600 | 53,500 | 11,400 | 17,200 | 14,200 | 36,300 |
| 2024-01-19 | 18,800 | 30,800 | 9,500 | 10,300 | 9,300 | 20,500 |
| 2024-01-12 | 25,900 | 32,600 | 8,400 | 6,300 | 17,500 | 26,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 220,484 | 0.49% | ▼ | -5,100 | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 225,584 | 0.50% | ▲ | 5,600 | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 219,984 | 0.49% | ▼ | -7,400 | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,900 | 0.28% | ▼ | -101,000 | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 227,384 | 0.50% | ▲ | 83,300 | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 226,900 | 0.50% | ▲ | 98,000 | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 144,084 | 0.32% | ▼ | -82,400 | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 226,484 | 0.50% | ▲ | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,900 | 0.28% | ▼ | -103,541 | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 232,441 | 0.51% | ▲ | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 12:00 | 四国化成ＨＤ | 当社および子会社の役員の異動に関するお知らせ |
| 20241030 | 12:00 | 四国化成ＨＤ | 2024年12月期 第３四半期決算短信［日本基準］（連結） |
| 20241030 | 12:00 | 四国化成ＨＤ | 2024年12月期 第３四半期決算補足説明資料 |
| 20240730 | 12:00 | 四国化成ＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240730 | 12:00 | 四国化成ＨＤ | 2024年12月期 第２四半期（中間期）決算補足説明資料 |
| 20240730 | 12:00 | 四国化成ＨＤ | 株主還元の基本方針の変更及び剰余金の配当（中間配当）、期末配当予想の修正並びに株主優待制度の廃止に関するお知らせ |
| 20240516 | 15:00 | 四国化成ＨＤ | （数値データ訂正）「2024年12月期第１四半期決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240425 | 12:00 | 四国化成ＨＤ | 2024年12月期 第１四半期決算短信［日本基準］（連結） |
| 20240425 | 12:00 | 四国化成ＨＤ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240328 | 15:00 | 四国化成ＨＤ | 当社株式の大量買付行為への対応策（買収防衛策）における独立委員会委員の一部変更に関するお知らせ |
| 20240308 | 15:00 | 四国化成ＨＤ | 自己株式の消却完了に関するお知らせ |
| 20240229 | 10:30 | 四国化成ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果、自己株式の取得終了及び自己株式の消却並びに主要株主の異動に関するお知らせ |
| 20240228 | 16:00 | 四国化成ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けの決定並びに自己株式消却に係る事項の決定に関するお知らせ |
| 20240130 | 12:00 | 四国化成ＨＤ | 2023年12月期 決算短信［日本基準］(連結) |
| 20240130 | 12:00 | 四国化成ＨＤ | 2023年12月期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4099 | 1 | 四国化成ホールディングス株式会社 | 2024-12-22 07:22:42 |
| 4099 | 2 | 2024/11/28IR情報当社および子会社の役員の異動に関するお知らせ | 2024-11-28 19:31:43 |
| 4099 | 2 | 2024/10/30IR情報2024年12月期 第3四半期 決算短信を掲載しました。 | 2024-10-30 12:31:03 |
| 4099 | 2 | 2024/10/30IR情報2024年12月期 第3四半期 決算補足説明資料を掲載しました。 | 2024-10-30 12:31:02 |
| 4099 | 2 | ニュース | 四国化成ホールディングス株式会社 | 2024-08-29 18:29:04 |
| 4099 | 2 | ニュース | 四国化成ホールディングス株式会社 | 2024-08-27 03:29:12 |
| 4099 | 2 | 2024/08/09IR情報第105期 半期報告書を掲載しました。 | 2024-08-20 20:34:53 |
| 4099 | 2 | 2024/08/20IR情報2024年12月期 中間期 決算説明会資料を掲載しました。 | 2024-08-20 20:34:52 |
| 4099 | 2 | 2024/07/30IR情報株主還元の基本方針の変更及び剰余金の配当（中間配当）、期末配当予想の修正並びに株主優待制度の廃止に関するお知らせ | 2024-07-31 20:30:43 |
| 4099 | 2 | 2024/07/30IR情報2024年12月期 第2四半期 決算短信を掲載しました。 | 2024-07-30 19:30:37 |