| 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 | 2,509 | 2,509 | 2,509 | 2,509 | 6,900 | 0 | 100% | 100% | 3450% | -- | 100% | 91% | 81% | 93% | 100% |
| 20240729 | 2,634 | 2,634 | 2,633 | 2,633 | 600 | 124 | 105% | 100% | 9% | ▲ | 99% | 76% | 81% | 98% | 105% |
| 20240730 | 2,633 | 2,633 | 2,605 | 2,605 | 200 | -28 | 99% | 99% | 33% | ▼ | 100% | 80% | 86% | 97% | 104% |
| 20240801 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | -105 | 96% | 100% | 50% | ▼▼ | 98% | 82% | 87% | 93% | 100% |
| 20240802 | 2,450 | 2,450 | 2,331 | 2,400 | 6,700 | -100 | 96% | 98% | 6700% | ▼ | 94% | 96% | 102% | 89% | 100% |
| 20240805 | 2,100 | 2,101 | 1,935 | 1,975 | 7,600 | -425 | 82% | 94% | 113% | ▼▼ | 101% | 103% | 108% | 74% | 100% |
| 20240806 | 1,975 | 1,990 | 1,942 | 1,990 | 11,900 | 15 | 101% | 101% | 157% | ▲ | 107% | 109% | 114% | 76% | 101% |
| 20240807 | 1,870 | 2,001 | 1,870 | 2,000 | 9,000 | 10 | 101% | 107% | 76% | ▲▲ | 100% | 102% | 107% | 76% | 101% |
| 20240808 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 0 | 100% | 100% | 7% | -- | 100% | 103% | 107% | 76% | 101% |
| 20240809 | 2,005 | 2,020 | 1,951 | 2,010 | 5,300 | 10 | 101% | 100% | 883% | ▲ | 101% | 103% | 105% | 76% | 102% |
| 20240813 | 2,010 | 2,025 | 2,010 | 2,025 | 300 | 15 | 101% | 101% | 6% | ▲▲ | 98% | 99% | 101% | 77% | 103% |
| 20240814 | 2,075 | 2,076 | 2,030 | 2,030 | 900 | 5 | 100% | 98% | 300% | ▲▲▲ | 100% | 103% | 104% | 77% | 103% |
| 20240815 | 2,031 | 2,040 | 2,031 | 2,031 | 1,500 | 1 | 100% | 100% | 167% | ▲▲▲▲ | 101% | 103% | 103% | 77% | 103% |
| 20240816 | 2,041 | 2,098 | 2,040 | 2,066 | 1,200 | 35 | 102% | 101% | 80% | ▲▲▲▲▲ | 99% | 102% | 101% | 78% | 105% |
| 20240819 | 2,070 | 2,096 | 2,053 | 2,053 | 900 | -13 | 99% | 99% | 75% | ▼ | 100% | 104% | 104% | 78% | 104% |
| 20240820 | 2,055 | 2,055 | 2,055 | 2,055 | 200 | 2 | 100% | 100% | 22% | ▲ | 101% | 103% | 103% | 78% | 104% |
| 20240821 | 2,074 | 2,097 | 2,067 | 2,097 | 1,500 | 42 | 102% | 101% | 750% | ▲▲ | 100% | 100% | 102% | 80% | 106% |
| 20240822 | 2,097 | 2,100 | 2,097 | 2,097 | 1,400 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 101% | 80% | 106% |
| 20240823 | 2,110 | 2,120 | 2,106 | 2,120 | 600 | 23 | 101% | 100% | 43% | ▲ | 101% | 99% | 100% | 81% | 107% |
| 20240826 | 2,120 | 2,140 | 2,120 | 2,140 | 1,400 | 20 | 101% | 101% | 233% | ▲▲ | 98% | 98% | 99% | 81% | 108% |
| 20240827 | 2,140 | 2,140 | 2,099 | 2,100 | 900 | -40 | 98% | 98% | 64% | ▼ | 99% | 100% | 101% | 80% | 106% |
| 20240829 | 2,100 | 2,100 | 2,071 | 2,072 | 900 | -28 | 99% | 99% | 100% | ▼▼ | 102% | 101% | 103% | 80% | 105% |
| 20240830 | 2,071 | 2,105 | 2,071 | 2,105 | 2,900 | 33 | 102% | 102% | 322% | ▲ | 98% | 97% | 100% | 84% | 107% |
| 20240902 | 2,139 | 2,139 | 2,100 | 2,100 | 3,100 | -5 | 100% | 98% | 107% | ▼ | 100% | 98% | 101% | 88% | 106% |
| 20240903 | 2,101 | 2,101 | 2,100 | 2,100 | 2,500 | 0 | 100% | 100% | 81% | -- | 99% | 100% | 102% | 98% | 106% |
| 20240904 | 2,068 | 2,068 | 2,051 | 2,051 | 2,400 | -49 | 98% | 99% | 96% | ▼ | 102% | 101% | 103% | 96% | 103% |
| 20240905 | 2,051 | 2,085 | 2,051 | 2,085 | 900 | 34 | 102% | 102% | 38% | ▲ | 99% | 98% | 101% | 97% | 104% |
| 20240906 | 2,085 | 2,085 | 2,063 | 2,063 | 900 | -22 | 99% | 99% | 100% | ▼ | 99% | 99% | 102% | 96% | 103% |
| 20240909 | 2,063 | 2,063 | 2,043 | 2,043 | 700 | -20 | 99% | 99% | 78% | ▼▼ | 101% | 100% | 103% | 95% | 102% |
| 20240910 | 2,043 | 2,063 | 2,043 | 2,063 | 500 | 20 | 101% | 101% | 71% | ▲ | 99% | 103% | 102% | 96% | 102% |
| 20240911 | 2,065 | 2,065 | 2,040 | 2,040 | 1,900 | -23 | 99% | 99% | 380% | ▼ | 99% | 104% | 102% | 95% | 100% |
| 20240912 | 2,051 | 2,051 | 2,040 | 2,040 | 700 | 0 | 100% | 99% | 37% | -- | 100% | 102% | 103% | 95% | 100% |
| 20240913 | 2,041 | 2,074 | 2,040 | 2,040 | 1,400 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 101% | 95% | 100% |
| 20240917 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 6 | 100% | 100% | 7% | ▲ | 100% | 99% | 98% | 96% | 100% |
| 20240918 | 2,129 | 2,129 | 2,129 | 2,129 | 100 | 83 | 104% | 100% | 100% | ▲▲ | 98% | 99% | 98% | 99% | 104% |
| 20240919 | 2,127 | 2,127 | 2,050 | 2,082 | 1,400 | -47 | 98% | 98% | 1400% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20240920 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | -21 | 99% | 100% | 7% | ▼▼ | 102% | 102% | 102% | 96% | 101% |
| 20240924 | 2,062 | 2,100 | 2,062 | 2,100 | 2,100 | 39 | 102% | 102% | 2100% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240925 | 2,098 | 2,100 | 2,098 | 2,100 | 700 | 0 | 100% | 100% | 33% | -- | 101% | 100% | 0% | 98% | 103% |
| 20240926 | 2,090 | 2,110 | 2,085 | 2,110 | 500 | 10 | 100% | 101% | 71% | ▲ | 98% | 95% | 0% | 99% | 103% |
| 20240927 | 2,160 | 2,160 | 2,110 | 2,110 | 400 | 0 | 100% | 98% | 80% | -- | 101% | 99% | 0% | 99% | 103% |
| 20240930 | 2,083 | 2,098 | 2,083 | 2,098 | 200 | -12 | 99% | 101% | 50% | ▼ | 98% | 97% | 0% | 99% | 103% |
| 20241001 | 2,148 | 2,150 | 2,100 | 2,100 | 400 | 2 | 100% | 98% | 200% | ▲ | 98% | 100% | 0% | 99% | 103% |
| 20241004 | 2,100 | 2,100 | 2,050 | 2,050 | 300 | -50 | 98% | 98% | 75% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241007 | 2,056 | 2,058 | 2,056 | 2,058 | 200 | 8 | 100% | 100% | 67% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241016 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 30 | 101% | 100% | 33% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 2,090 | 2,100 | 2,051 | 2,100 | 600 | 10 | 100% | 100% | 600% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 2,100 | 2,100 | 2,099 | 2,099 | 300 | -1 | 100% | 100% | 50% | ▼ | % | % | % | 99% | 103% |
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 | 0 | 13,000 | 0 | 5,800 | 0 | 7,200 |
| 2024-10-11 | 0 | 13,100 | 0 | 5,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 13,100 | 0 | 5,800 | 0 | 7,300 |
| 2024-09-27 | 0 | 13,100 | 0 | 6,200 | 0 | 6,900 |
| 2024-09-20 | 0 | 14,200 | 0 | 7,400 | 0 | 6,800 |
| 2024-09-13 | 0 | 14,200 | 0 | 7,400 | 0 | 6,800 |
| 2024-09-06 | 0 | 13,900 | 0 | 7,600 | 0 | 6,300 |
| 2024-08-30 | 0 | 18,200 | 0 | 13,400 | 0 | 4,800 |
| 2024-08-23 | 0 | 19,700 | 0 | 14,800 | 0 | 4,900 |
| 2024-08-16 | 0 | 19,400 | 0 | 14,600 | 0 | 4,800 |
| 2024-08-09 | 0 | 19,600 | 0 | 14,700 | 0 | 4,900 |
| 2024-08-02 | 0 | 29,700 | 0 | 23,500 | 0 | 6,200 |
| 2024-07-26 | 0 | 29,200 | 0 | 23,100 | 0 | 6,100 |
| 2024-07-19 | 0 | 29,300 | 0 | 23,300 | 0 | 6,000 |
| 2024-07-12 | 0 | 29,400 | 0 | 23,300 | 0 | 6,100 |
| 2024-07-05 | 0 | 30,300 | 0 | 23,400 | 0 | 6,900 |
| 2024-06-28 | 0 | 34,900 | 0 | 27,000 | 0 | 7,900 |
| 2024-06-21 | 0 | 35,200 | 0 | 26,800 | 0 | 8,400 |
| 2024-06-14 | 0 | 34,900 | 0 | 26,200 | 0 | 8,700 |
| 2024-06-07 | 0 | 35,000 | 0 | 26,200 | 0 | 8,800 |
| 2024-05-31 | 0 | 35,100 | 0 | 26,300 | 0 | 8,800 |
| 2024-05-24 | 0 | 35,800 | 0 | 26,100 | 0 | 9,700 |
| 2024-05-17 | 0 | 35,500 | 0 | 25,300 | 0 | 10,200 |
| 2024-05-10 | 0 | 35,800 | 0 | 25,500 | 0 | 10,300 |
| 2024-05-02 | 0 | 35,100 | 0 | 25,700 | 0 | 9,400 |
| 2024-04-26 | 0 | 33,700 | 0 | 25,700 | 0 | 8,000 |
| 2024-04-19 | 0 | 34,300 | 0 | 25,600 | 0 | 8,700 |
| 2024-04-12 | 0 | 33,700 | 0 | 25,600 | 0 | 8,100 |
| 2024-04-05 | 0 | 33,800 | 0 | 25,800 | 0 | 8,000 |
| 2024-03-29 | 0 | 33,600 | 0 | 25,800 | 0 | 7,800 |
| 2024-03-22 | 0 | 40,100 | 0 | 25,000 | 0 | 15,100 |
| 2024-03-15 | 0 | 38,800 | 0 | 25,000 | 0 | 13,800 |
| 2024-03-08 | 0 | 33,900 | 0 | 25,400 | 0 | 8,500 |
| 2024-03-01 | 0 | 26,700 | 0 | 20,800 | 0 | 5,900 |
| 2024-02-22 | 0 | 26,600 | 0 | 20,600 | 0 | 6,000 |
| 2024-02-16 | 0 | 25,800 | 0 | 19,700 | 0 | 6,100 |
| 2024-02-09 | 0 | 25,600 | 0 | 17,000 | 0 | 8,600 |
| 2024-02-02 | 0 | 23,700 | 0 | 16,700 | 0 | 7,000 |
| 2024-01-26 | 0 | 30,900 | 0 | 16,500 | 0 | 14,400 |
| 2024-01-19 | 0 | 28,700 | 0 | 15,900 | 0 | 12,800 |
| 2024-01-12 | 0 | 28,800 | 0 | 15,900 | 0 | 12,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | スガイ化学工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:00 | スガイ化学工業 | 2024年３月期 決算短信［日本基準］（非連結） |
| 20240510 | 15:00 | スガイ化学工業 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 15:00 | スガイ化学工業 | 人事異動に関するお知らせ |
| 20240508 | 18:15 | スガイ化学工業 | 法人税等調整額（益）の計上および業績予想の修正に関するお知らせ |
| 20240328 | 17:00 | スガイ化学工業 | 特別損失の計上に関するお知らせ |
| 20240206 | 15:00 | スガイ化学工業 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240206 | 15:00 | スガイ化学工業 | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:00 | スガイ化学工業 | 役員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 |
|---|---|---|---|
| 4120 | 1 | スガイ化学工業株式会社 | 2024-10-23 09:26:44 |
| 4120 | 2 | 電子公告｜スガイ化学工業株式会社 | 2024-06-14 12:20:59 |
| 4120 | 2 | コーポレート・ガバナンス｜スガイ化学工業株式会社 | 2024-06-14 12:20:58 |
| 4120 | 2 | 株式情報｜スガイ化学工業株式会社 | 2024-06-14 12:20:56 |
| 4120 | 2 | 財務ハイライト｜スガイ化学工業株式会社 | 2024-06-14 12:20:55 |
| 4120 | 2 | 株主・投資家の皆さまへ｜スガイ化学工業株式会社 | 2024-06-14 12:20:51 |
| 4120 | 2 | 株主・投資家情報｜スガイ化学工業株式会社 | 2024-06-14 12:20:50 |
| 4120 | 2 | 株主・投資家情報｜スガイ化学工業株式会社 | 2024-06-14 11:20:53 |
| 4120 | 2 | IRライブラリ｜スガイ化学工業株式会社 | 2024-06-14 11:20:52 |
| 4120 | 3 | 剰余金の配当（増配）に関するお知らせ | 2024-06-18 14:50:34 |