| 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 | 4,145 | 4,145 | 4,085 | 4,090 | 26,000 | -15 | 100% | 99% | 74% | ▼▼ | 99% | 101% | 113% | 97% | 104% |
| 20240925 | 4,090 | 4,090 | 3,970 | 4,045 | 40,900 | -45 | 99% | 99% | 157% | ▼▼▼ | 102% | 100% | 113% | 96% | 103% |
| 20240926 | 4,100 | 4,190 | 4,060 | 4,175 | 35,900 | 130 | 103% | 102% | 88% | ▲ | 102% | 101% | 112% | 99% | 106% |
| 20240927 | 4,145 | 4,230 | 4,115 | 4,220 | 23,100 | 45 | 101% | 102% | 64% | ▲▲ | 100% | 103% | 112% | 100% | 107% |
| 20240930 | 4,120 | 4,145 | 4,095 | 4,125 | 22,700 | -95 | 98% | 100% | 98% | ▼ | 100% | 106% | 112% | 98% | 104% |
| 20241001 | 4,125 | 4,165 | 4,105 | 4,110 | 22,800 | -15 | 100% | 100% | 100% | ▼▼ | 100% | 107% | 113% | 97% | 104% |
| 20241002 | 4,070 | 4,170 | 4,070 | 4,080 | 19,600 | -30 | 99% | 100% | 86% | ▼▼▼ | 100% | 105% | 111% | 97% | 103% |
| 20241003 | 4,150 | 4,170 | 4,100 | 4,170 | 31,000 | 90 | 102% | 100% | 158% | ▲ | 102% | 106% | 111% | 99% | 105% |
| 20241004 | 4,170 | 4,280 | 4,150 | 4,255 | 35,000 | 85 | 102% | 102% | 113% | ▲▲ | 101% | 104% | 105% | 100% | 107% |
| 20241007 | 4,320 | 4,375 | 4,320 | 4,365 | 33,500 | 110 | 103% | 101% | 96% | ▲▲▲ | 99% | 105% | 104% | 100% | 110% |
| 20241008 | 4,380 | 4,445 | 4,290 | 4,355 | 68,700 | -10 | 100% | 99% | 205% | ▼ | 100% | 106% | 104% | 100% | 110% |
| 20241009 | 4,360 | 4,435 | 4,335 | 4,370 | 29,600 | 15 | 100% | 100% | 43% | ▲ | 101% | 106% | 104% | 100% | 109% |
| 20241010 | 4,355 | 4,405 | 4,325 | 4,400 | 22,300 | 30 | 101% | 101% | 75% | ▲▲ | 102% | 104% | 103% | 100% | 110% |
| 20241011 | 4,400 | 4,485 | 4,400 | 4,475 | 58,100 | 75 | 102% | 102% | 261% | ▲▲▲ | 101% | 101% | 100% | 100% | 111% |
| 20241015 | 4,570 | 4,600 | 4,515 | 4,595 | 69,600 | 120 | 103% | 101% | 120% | ▲▲▲▲ | 102% | 102% | 101% | 100% | 114% |
| 20241016 | 4,525 | 4,650 | 4,525 | 4,630 | 49,000 | 35 | 101% | 102% | 70% | ▲▲▲▲▲ | 98% | 99% | 99% | 100% | 114% |
| 20241017 | 4,615 | 4,615 | 4,480 | 4,520 | 54,700 | -110 | 98% | 98% | 112% | ▼ | 101% | 100% | 98% | 98% | 112% |
| 20241018 | 4,510 | 4,630 | 4,510 | 4,570 | 31,900 | 50 | 101% | 101% | 58% | ▲ | 100% | 96% | 96% | 99% | 113% |
| 20241021 | 4,620 | 4,660 | 4,590 | 4,610 | 39,600 | 40 | 101% | 100% | 124% | ▲▲ | 99% | 96% | 96% | 100% | 114% |
| 20241022 | 4,610 | 4,610 | 4,540 | 4,555 | 35,700 | -55 | 99% | 99% | 90% | ▼ | 99% | 99% | 98% | 98% | 113% |
| 20241023 | 4,515 | 4,575 | 4,465 | 4,490 | 22,400 | -65 | 99% | 99% | 63% | ▼▼ | 101% | 102% | 95% | 97% | 111% |
| 20241024 | 4,420 | 4,490 | 4,415 | 4,450 | 39,200 | -40 | 99% | 101% | 175% | ▼▼▼ | 99% | 102% | 93% | 96% | 109% |
| 20241025 | 4,450 | 4,450 | 4,320 | 4,405 | 45,700 | -45 | 99% | 99% | 117% | ▼▼▼▼ | 101% | 103% | 92% | 95% | 108% |
| 20241028 | 4,405 | 4,485 | 4,385 | 4,430 | 29,800 | 25 | 101% | 101% | 65% | ▲ | 100% | 98% | 90% | 96% | 109% |
| 20241029 | 4,465 | 4,470 | 4,410 | 4,450 | 24,400 | 20 | 100% | 100% | 82% | ▲▲ | 100% | 98% | 86% | 96% | 109% |
| 20241030 | 4,500 | 4,565 | 4,460 | 4,505 | 64,200 | 55 | 101% | 100% | 263% | ▲▲▲ | 102% | 99% | 87% | 97% | 110% |
| 20241031 | 4,480 | 4,560 | 4,480 | 4,550 | 20,100 | 45 | 101% | 102% | 31% | ▲▲▲▲ | 97% | 99% | 89% | 98% | 109% |
| 20241101 | 4,460 | 4,490 | 4,315 | 4,345 | 34,600 | -205 | 95% | 97% | 172% | ▼ | 100% | 96% | 90% | 94% | 102% |
| 20241105 | 4,390 | 4,410 | 4,315 | 4,370 | 15,300 | 25 | 101% | 100% | 44% | ▲ | 101% | 95% | 91% | 94% | 101% |
| 20241106 | 4,370 | 4,415 | 4,340 | 4,410 | 29,900 | 40 | 101% | 101% | 195% | ▲▲ | 99% | 91% | 89% | 95% | 101% |
| 20241107 | 4,460 | 4,525 | 4,425 | 4,425 | 22,500 | 15 | 100% | 99% | 75% | ▲▲▲ | 94% | 90% | 89% | 96% | 102% |
| 20241108 | 4,470 | 4,470 | 4,195 | 4,195 | 91,400 | -230 | 95% | 94% | 406% | ▼ | 99% | 93% | 95% | 91% | 100% |
| 20241111 | 4,200 | 4,200 | 4,065 | 4,155 | 62,800 | -40 | 99% | 99% | 69% | ▼▼ | 104% | 100% | 103% | 90% | 100% |
| 20241112 | 3,875 | 4,060 | 3,875 | 4,040 | 88,300 | -115 | 97% | 104% | 141% | ▼▼▼ | 99% | 96% | 99% | 87% | 100% |
| 20241113 | 4,030 | 4,060 | 3,925 | 4,005 | 81,100 | -35 | 99% | 99% | 92% | ▼▼▼▼ | 97% | 97% | 100% | 87% | 100% |
| 20241114 | 4,005 | 4,005 | 3,850 | 3,865 | 72,500 | -140 | 97% | 97% | 89% | ▼▼▼▼▼ | 101% | 100% | 104% | 84% | 100% |
| 20241115 | 3,870 | 3,920 | 3,840 | 3,890 | 44,400 | 25 | 101% | 101% | 61% | ▲ | 99% | 99% | 104% | 84% | 101% |
| 20241118 | 3,890 | 3,915 | 3,845 | 3,855 | 34,300 | -35 | 99% | 99% | 77% | ▼ | 100% | 100% | 105% | 84% | 100% |
| 20241119 | 3,865 | 3,920 | 3,830 | 3,860 | 34,800 | 5 | 100% | 100% | 101% | ▲ | 100% | 100% | 106% | 85% | 100% |
| 20241120 | 3,875 | 3,930 | 3,865 | 3,870 | 25,400 | 10 | 100% | 100% | 73% | ▲▲ | 98% | 99% | 104% | 85% | 100% |
| 20241121 | 3,930 | 3,930 | 3,855 | 3,870 | 21,100 | 0 | 100% | 98% | 83% | -- | 99% | 100% | 106% | 85% | 100% |
| 20241122 | 3,875 | 3,920 | 3,845 | 3,845 | 23,100 | -25 | 99% | 99% | 109% | ▼ | 99% | 102% | 106% | 85% | 100% |
| 20241125 | 3,885 | 3,900 | 3,850 | 3,855 | 22,100 | 10 | 100% | 99% | 96% | ▲ | 100% | 102% | 106% | 85% | 100% |
| 20241126 | 3,890 | 3,900 | 3,810 | 3,880 | 33,500 | 25 | 101% | 100% | 152% | ▲▲ | 100% | 103% | 106% | 85% | 101% |
| 20241127 | 3,860 | 3,875 | 3,840 | 3,870 | 19,000 | -10 | 100% | 100% | 57% | ▼ | 100% | 103% | 107% | 85% | 101% |
| 20241128 | 3,840 | 3,880 | 3,830 | 3,855 | 16,300 | -15 | 100% | 100% | 86% | ▼▼ | 102% | 99% | 106% | 85% | 100% |
| 20241129 | 3,870 | 3,975 | 3,870 | 3,950 | 34,900 | 95 | 102% | 102% | 214% | ▲ | 100% | 97% | 103% | 89% | 103% |
| 20241202 | 3,975 | 4,010 | 3,940 | 3,970 | 38,000 | 20 | 101% | 100% | 109% | ▲▲ | 99% | 100% | 103% | 90% | 103% |
| 20241203 | 3,990 | 4,020 | 3,960 | 3,960 | 41,200 | -10 | 100% | 99% | 108% | ▼ | 98% | 101% | 103% | 89% | 103% |
| 20241204 | 3,935 | 3,955 | 3,840 | 3,850 | 51,200 | -110 | 97% | 98% | 124% | ▼▼ | 99% | 103% | 104% | 87% | 100% |
| 20241205 | 3,870 | 3,905 | 3,850 | 3,850 | 21,300 | 0 | 100% | 99% | 42% | -- | 100% | 104% | 104% | 92% | 100% |
| 20241206 | 3,860 | 3,875 | 3,810 | 3,845 | 36,000 | -5 | 100% | 100% | 169% | ▼ | 104% | 105% | 0% | 93% | 100% |
| 20241209 | 3,855 | 4,050 | 3,855 | 3,990 | 56,800 | 145 | 104% | 104% | 158% | ▲ | 99% | 102% | 0% | 99% | 104% |
| 20241210 | 3,995 | 4,005 | 3,950 | 3,950 | 30,100 | -40 | 99% | 99% | 53% | ▼ | 101% | 104% | 0% | 99% | 103% |
| 20241211 | 3,950 | 4,015 | 3,930 | 3,990 | 26,300 | 40 | 101% | 101% | 87% | ▲ | 100% | 102% | 0% | 100% | 104% |
| 20241212 | 4,020 | 4,035 | 3,985 | 4,010 | 38,800 | 20 | 101% | 100% | 148% | ▲▲ | 102% | 102% | 0% | 100% | 104% |
| 20241213 | 3,975 | 4,070 | 3,970 | 4,035 | 29,200 | 25 | 101% | 102% | 75% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241216 | 4,035 | 4,085 | 4,035 | 4,055 | 26,100 | 20 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241217 | 4,090 | 4,135 | 4,070 | 4,105 | 33,300 | 50 | 101% | 100% | 128% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 107% |
| 20241218 | 4,105 | 4,145 | 4,040 | 4,040 | 26,300 | -65 | 98% | 98% | 79% | ▼ | 102% | 0% | 0% | 98% | 105% |
| 20241219 | 3,970 | 4,065 | 3,965 | 4,040 | 24,500 | 0 | 100% | 102% | 93% | -- | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 4,040 | 4,060 | 4,000 | 4,000 | 17,700 | -40 | 99% | 99% | 72% | ▼ | % | % | % | 97% | 104% |
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 | 15,400 | 212,700 | 10,000 | 147,900 | 5,400 | 64,800 |
| 2024-12-06 | 14,400 | 205,500 | 10,000 | 143,500 | 4,400 | 62,000 |
| 2024-11-29 | 13,800 | 168,200 | 9,900 | 131,300 | 3,900 | 36,900 |
| 2024-11-22 | 13,000 | 167,300 | 9,900 | 130,600 | 3,100 | 36,700 |
| 2024-11-15 | 14,300 | 166,500 | 9,900 | 134,400 | 4,400 | 32,100 |
| 2024-11-08 | 16,400 | 150,800 | 10,000 | 109,200 | 6,400 | 41,600 |
| 2024-11-01 | 16,500 | 141,000 | 10,200 | 107,300 | 6,300 | 33,700 |
| 2024-10-25 | 16,600 | 125,800 | 10,200 | 97,600 | 6,400 | 28,200 |
| 2024-10-18 | 19,600 | 142,000 | 10,200 | 96,500 | 9,400 | 45,500 |
| 2024-10-11 | 17,600 | 116,400 | 10,200 | 96,200 | 7,400 | 20,200 |
| 2024-10-04 | 17,300 | 149,500 | 10,200 | 111,900 | 7,100 | 37,600 |
| 2024-09-27 | 14,000 | 131,500 | 10,000 | 98,000 | 4,000 | 33,500 |
| 2024-09-20 | 14,300 | 142,000 | 10,000 | 109,200 | 4,300 | 32,800 |
| 2024-09-13 | 14,500 | 136,100 | 10,000 | 107,300 | 4,500 | 28,800 |
| 2024-09-06 | 13,700 | 136,400 | 9,900 | 122,100 | 3,800 | 14,300 |
| 2024-08-30 | 13,100 | 134,600 | 9,900 | 120,700 | 3,200 | 13,900 |
| 2024-08-23 | 12,300 | 141,200 | 9,900 | 125,700 | 2,400 | 15,500 |
| 2024-08-16 | 13,000 | 142,600 | 10,000 | 126,600 | 3,000 | 16,000 |
| 2024-08-09 | 13,400 | 205,700 | 9,900 | 191,200 | 3,500 | 14,500 |
| 2024-08-02 | 13,700 | 216,600 | 9,900 | 198,300 | 3,800 | 18,300 |
| 2024-07-26 | 13,900 | 223,200 | 9,900 | 200,500 | 4,000 | 22,700 |
| 2024-07-19 | 15,600 | 220,000 | 9,900 | 204,700 | 5,700 | 15,300 |
| 2024-07-12 | 16,300 | 224,100 | 10,000 | 205,900 | 6,300 | 18,200 |
| 2024-07-05 | 16,400 | 225,200 | 9,900 | 208,500 | 6,500 | 16,700 |
| 2024-06-28 | 16,500 | 222,500 | 9,900 | 206,000 | 6,600 | 16,500 |
| 2024-06-21 | 16,800 | 224,900 | 10,100 | 208,300 | 6,700 | 16,600 |
| 2024-06-14 | 17,000 | 229,700 | 10,100 | 206,600 | 6,900 | 23,100 |
| 2024-06-07 | 23,100 | 223,000 | 10,300 | 201,700 | 12,800 | 21,300 |
| 2024-05-31 | 23,000 | 225,100 | 10,200 | 201,600 | 12,800 | 23,500 |
| 2024-05-24 | 21,600 | 229,600 | 10,100 | 204,300 | 11,500 | 25,300 |
| 2024-05-17 | 13,600 | 246,600 | 10,200 | 217,700 | 3,400 | 28,900 |
| 2024-05-10 | 15,200 | 249,900 | 10,400 | 215,800 | 4,800 | 34,100 |
| 2024-05-02 | 15,000 | 221,000 | 10,200 | 199,700 | 4,800 | 21,300 |
| 2024-04-26 | 15,300 | 217,000 | 10,100 | 194,700 | 5,200 | 22,300 |
| 2024-04-19 | 15,000 | 215,400 | 10,100 | 194,800 | 4,900 | 20,600 |
| 2024-04-12 | 15,500 | 221,300 | 10,100 | 197,800 | 5,400 | 23,500 |
| 2024-04-05 | 15,300 | 218,800 | 10,100 | 195,200 | 5,200 | 23,600 |
| 2024-03-29 | 15,100 | 221,500 | 10,100 | 195,600 | 5,000 | 25,900 |
| 2024-03-22 | 20,100 | 218,400 | 10,200 | 195,800 | 9,900 | 22,600 |
| 2024-03-15 | 19,900 | 213,700 | 10,200 | 196,400 | 9,700 | 17,300 |
| 2024-03-08 | 21,200 | 213,000 | 10,900 | 193,500 | 10,300 | 19,500 |
| 2024-03-01 | 21,800 | 216,900 | 12,000 | 194,800 | 9,800 | 22,100 |
| 2024-02-22 | 22,700 | 208,500 | 12,200 | 194,200 | 10,500 | 14,300 |
| 2024-02-16 | 24,300 | 200,500 | 12,300 | 184,900 | 12,000 | 15,600 |
| 2024-02-09 | 16,000 | 206,200 | 11,800 | 187,400 | 4,200 | 18,800 |
| 2024-02-02 | 15,600 | 208,000 | 11,400 | 188,000 | 4,200 | 20,000 |
| 2024-01-26 | 16,000 | 208,700 | 11,300 | 189,000 | 4,700 | 19,700 |
| 2024-01-19 | 18,100 | 207,800 | 11,300 | 188,700 | 6,800 | 19,100 |
| 2024-01-12 | 16,000 | 209,800 | 11,300 | 188,900 | 4,700 | 20,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | ステラケミファ | 2025年3月期 第2四半期(中間期)決算短信［日本基準］(連結) |
| 20241108 | 14:00 | ステラケミファ | 2025年3月期（82期）第2四半期決算説明資料 |
| 20240807 | 14:00 | ステラケミファ | 2025年3月期 第1四半期決算短信［日本基準］(連結) |
| 20240628 | 14:00 | ステラケミファ | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240619 | 14:00 | ステラケミファ | 重要人事に関するお知らせ |
| 20240520 | 14:00 | ステラケミファ | 定款の一部変更に関するお知らせ |
| 20240520 | 14:00 | ステラケミファ | 役員人事に関するお知らせ |
| 20240520 | 14:00 | ステラケミファ | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | ステラケミファ | 2024年3月期 決算短信［日本基準］(連結) |
| 20240510 | 14:00 | ステラケミファ | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | ステラケミファ | 中期経営計画の数値目標修正に関するお知らせ |
| 20240510 | 14:00 | ステラケミファ | 自己株式の保有・消却に関する基本方針のお知らせ |
| 20240327 | 15:20 | ステラケミファ | 当社従業員に対する譲渡制限付株式付与制度（業績条件付）の継続に関するお知らせ |
| 20240213 | 15:20 | ステラケミファ | 2024年3月期 第3四半期決算短信［日本基準］(連結) |
| 20240213 | 15:20 | ステラケミファ | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4109 | 1 | ステラケミファ株式会社 | 2024-12-22 07:22:46 |
| 4109 | 2 | 決算説明資料 | IRライブラリ | ステラケミファ株式会社 | 2024-06-19 03:34:51 |
| 4109 | 2 | 株主総会資料 | IRライブラリ | ステラケミファ株式会社 | 2024-06-19 03:34:50 |
| 4109 | 2 | 有価証券報告書 | IRライブラリ | ステラケミファ株式会社 | 2024-06-19 03:34:49 |
| 4109 | 2 | 決算短信 | IRライブラリ | ステラケミファ株式会社 | 2024-06-19 03:34:48 |
| 4109 | 2 | ステラケミファ株式会社 | 2024-06-19 03:34:43 |
| 4109 | 2 | 2024年 | IRニュース | IR情報 | ステラケミファ株式会社 | 2024-06-14 11:19:40 |
| 4109 | 2 | IRカレンダー | ステラケミファ株式会社 | 2024-06-14 11:19:38 |
| 4109 | 2 | IRライブラリ | ステラケミファ株式会社 | 2024-06-14 11:19:37 |
| 4109 | 2 | 電子公告 | ステラケミファ株式会社 | 2024-06-14 11:19:36 |