| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,584 | 1,620 | 1,576 | 1,578 | 7,800 | 1 | 100% | 100% | 211% | ▲▲ | 100% | 103% | 102% | 92% | 102% |
| 20250121 | 1,574 | 1,588 | 1,572 | 1,572 | 3,600 | -6 | 100% | 100% | 46% | ▼ | 100% | 103% | 102% | 92% | 102% |
| 20250122 | 1,575 | 1,598 | 1,568 | 1,581 | 5,000 | 9 | 101% | 100% | 139% | ▲ | 100% | 101% | 101% | 92% | 102% |
| 20250123 | 1,597 | 1,616 | 1,587 | 1,591 | 6,100 | 10 | 101% | 100% | 122% | ▲▲ | 102% | 101% | 101% | 93% | 103% |
| 20250124 | 1,591 | 1,619 | 1,591 | 1,619 | 3,100 | 28 | 102% | 102% | 51% | ▲▲▲ | 99% | 98% | 98% | 95% | 103% |
| 20250127 | 1,644 | 1,658 | 1,614 | 1,629 | 7,600 | 10 | 101% | 99% | 245% | ▲▲▲▲ | 99% | 99% | 94% | 95% | 104% |
| 20250128 | 1,629 | 1,630 | 1,610 | 1,620 | 3,900 | -9 | 99% | 99% | 51% | ▼ | 99% | 97% | 95% | 95% | 103% |
| 20250129 | 1,620 | 1,660 | 1,581 | 1,603 | 12,800 | -17 | 99% | 99% | 328% | ▼▼ | 100% | 99% | 96% | 94% | 102% |
| 20250130 | 1,603 | 1,620 | 1,601 | 1,602 | 3,600 | -1 | 100% | 100% | 28% | ▼▼▼ | 101% | 99% | 96% | 94% | 102% |
| 20250131 | 1,601 | 1,616 | 1,601 | 1,613 | 2,500 | 11 | 101% | 101% | 69% | ▲ | 97% | 99% | 96% | 96% | 103% |
| 20250203 | 1,610 | 1,610 | 1,569 | 1,569 | 8,300 | -44 | 97% | 97% | 332% | ▼ | 99% | 102% | 97% | 93% | 100% |
| 20250204 | 1,585 | 1,585 | 1,563 | 1,566 | 9,100 | -3 | 100% | 99% | 110% | ▼▼ | 101% | 103% | 99% | 93% | 100% |
| 20250205 | 1,557 | 1,583 | 1,556 | 1,579 | 5,700 | 13 | 101% | 101% | 63% | ▲ | 101% | 94% | 98% | 94% | 101% |
| 20250206 | 1,570 | 1,590 | 1,570 | 1,584 | 800 | 5 | 100% | 101% | 14% | ▲▲ | 101% | 94% | 100% | 94% | 101% |
| 20250207 | 1,572 | 1,590 | 1,572 | 1,590 | 2,400 | 6 | 100% | 101% | 300% | ▲▲▲ | 101% | 92% | 98% | 95% | 102% |
| 20250210 | 1,595 | 1,613 | 1,584 | 1,610 | 6,200 | 20 | 101% | 101% | 258% | ▲▲▲▲ | 94% | 92% | 100% | 99% | 103% |
| 20250212 | 1,570 | 1,570 | 1,464 | 1,472 | 94,500 | -138 | 91% | 94% | 1524% | ▼ | 100% | 99% | 106% | 90% | 100% |
| 20250213 | 1,477 | 1,489 | 1,473 | 1,477 | 18,200 | 5 | 100% | 100% | 19% | ▲ | 99% | 99% | 106% | 91% | 100% |
| 20250214 | 1,477 | 1,477 | 1,467 | 1,467 | 13,700 | -10 | 99% | 99% | 75% | ▼ | 99% | 101% | 107% | 90% | 100% |
| 20250217 | 1,467 | 1,467 | 1,444 | 1,451 | 19,100 | -16 | 99% | 99% | 139% | ▼▼ | 100% | 106% | 108% | 89% | 100% |
| 20250218 | 1,450 | 1,460 | 1,448 | 1,450 | 2,500 | -1 | 100% | 100% | 13% | ▼▼▼ | 100% | 105% | 107% | 89% | 100% |
| 20250219 | 1,459 | 1,468 | 1,452 | 1,456 | 2,800 | 6 | 100% | 100% | 112% | ▲ | 100% | 103% | 108% | 89% | 100% |
| 20250220 | 1,448 | 1,470 | 1,445 | 1,446 | 5,200 | -10 | 99% | 100% | 186% | ▼ | 104% | 108% | 109% | 89% | 100% |
| 20250225 | 1,428 | 1,493 | 1,428 | 1,486 | 19,600 | 40 | 103% | 104% | 377% | ▲ | 103% | 103% | 105% | 91% | 103% |
| 20250226 | 1,490 | 1,543 | 1,454 | 1,539 | 32,400 | 53 | 104% | 103% | 165% | ▲▲ | 96% | 98% | 100% | 94% | 106% |
| 20250227 | 1,553 | 1,560 | 1,490 | 1,490 | 10,900 | -49 | 97% | 96% | 34% | ▼ | 100% | 103% | 105% | 92% | 103% |
| 20250228 | 1,477 | 1,525 | 1,467 | 1,484 | 8,700 | -6 | 100% | 100% | 80% | ▼▼ | 102% | 101% | 103% | 92% | 103% |
| 20250303 | 1,514 | 1,588 | 1,495 | 1,539 | 12,100 | 55 | 104% | 102% | 139% | ▲ | 99% | 102% | 101% | 95% | 106% |
| 20250304 | 1,539 | 1,550 | 1,511 | 1,522 | 2,100 | -17 | 99% | 99% | 17% | ▼ | 100% | 103% | 100% | 94% | 105% |
| 20250305 | 1,522 | 1,525 | 1,495 | 1,517 | 4,600 | -5 | 100% | 100% | 219% | ▼▼ | 101% | 103% | 101% | 94% | 105% |
| 20250306 | 1,511 | 1,553 | 1,511 | 1,528 | 900 | 11 | 101% | 101% | 20% | ▲ | 101% | 103% | 101% | 95% | 106% |
| 20250307 | 1,508 | 1,531 | 1,508 | 1,517 | 2,500 | -11 | 99% | 101% | 278% | ▼ | 99% | 98% | 96% | 94% | 105% |
| 20250310 | 1,585 | 1,672 | 1,564 | 1,566 | 29,700 | 49 | 103% | 99% | 1188% | ▲ | 97% | 99% | 98% | 97% | 108% |
| 20250311 | 1,557 | 1,557 | 1,475 | 1,507 | 15,200 | -59 | 96% | 97% | 51% | ▼ | 103% | 103% | 101% | 94% | 104% |
| 20250312 | 1,510 | 1,558 | 1,500 | 1,558 | 4,300 | 51 | 103% | 103% | 28% | ▲ | 99% | 100% | 97% | 97% | 108% |
| 20250313 | 1,558 | 1,580 | 1,536 | 1,550 | 4,700 | -8 | 99% | 99% | 109% | ▼ | 99% | 98% | 97% | 99% | 107% |
| 20250314 | 1,550 | 1,550 | 1,501 | 1,528 | 3,800 | -22 | 99% | 99% | 81% | ▼▼ | 102% | 99% | 95% | 98% | 106% |
| 20250317 | 1,520 | 1,547 | 1,520 | 1,544 | 1,400 | 16 | 101% | 102% | 37% | ▲ | 100% | 97% | 92% | 99% | 107% |
| 20250318 | 1,553 | 1,557 | 1,540 | 1,554 | 1,800 | 10 | 101% | 100% | 129% | ▲▲ | 98% | 98% | 89% | 99% | 107% |
| 20250319 | 1,550 | 1,550 | 1,510 | 1,513 | 7,000 | -41 | 97% | 98% | 389% | ▼ | 100% | 101% | 88% | 97% | 105% |
| 20250321 | 1,508 | 1,538 | 1,505 | 1,510 | 13,800 | -3 | 100% | 100% | 197% | ▼▼ | 99% | 100% | 82% | 96% | 104% |
| 20250324 | 1,522 | 1,522 | 1,506 | 1,506 | 3,100 | -4 | 100% | 99% | 22% | ▼▼▼ | 100% | 100% | 83% | 96% | 104% |
| 20250325 | 1,508 | 1,520 | 1,500 | 1,510 | 11,500 | 4 | 100% | 100% | 371% | ▲ | 100% | 100% | 83% | 96% | 102% |
| 20250326 | 1,515 | 1,526 | 1,509 | 1,522 | 9,100 | 12 | 101% | 100% | 79% | ▲▲ | 100% | 95% | 81% | 97% | 103% |
| 20250327 | 1,524 | 1,524 | 1,506 | 1,518 | 6,400 | -4 | 100% | 100% | 70% | ▼ | 101% | 96% | 83% | 97% | 102% |
| 20250328 | 1,474 | 1,500 | 1,474 | 1,484 | 4,700 | -34 | 98% | 101% | 73% | ▼▼ | 101% | 93% | 83% | 95% | 100% |
| 20250331 | 1,486 | 1,508 | 1,451 | 1,508 | 9,700 | 24 | 102% | 101% | 206% | ▲ | 96% | 88% | 81% | 96% | 102% |
| 20250401 | 1,499 | 1,499 | 1,442 | 1,442 | 13,200 | -66 | 96% | 96% | 136% | ▼ | 99% | 82% | 84% | 92% | 100% |
| 20250402 | 1,442 | 1,442 | 1,422 | 1,422 | 6,600 | -20 | 99% | 99% | 50% | ▼▼ | 98% | 89% | 87% | 91% | 100% |
| 20250403 | 1,399 | 1,425 | 1,371 | 1,377 | 29,000 | -45 | 97% | 98% | 439% | ▼▼▼ | 96% | 91% | 0% | 88% | 100% |
| 20250404 | 1,376 | 1,376 | 1,280 | 1,320 | 41,100 | -57 | 96% | 96% | 142% | ▼▼▼▼ | 99% | 101% | 0% | 84% | 100% |
| 20250408 | 1,188 | 1,223 | 1,171 | 1,178 | 10,500 | -142 | 89% | 99% | 26% | ▼▼▼▼▼ | 96% | 104% | 0% | 75% | 100% |
| 20250409 | 1,183 | 1,194 | 1,129 | 1,137 | 23,800 | -41 | 97% | 96% | 227% | ▼▼▼▼▼▼ | 103% | 101% | 0% | 73% | 100% |
| 20250410 | 1,217 | 1,298 | 1,183 | 1,252 | 18,500 | 115 | 110% | 103% | 78% | ▲ | 100% | 101% | 0% | 80% | 110% |
| 20250411 | 1,192 | 1,207 | 1,164 | 1,195 | 9,600 | -57 | 95% | 100% | 52% | ▼ | 99% | 100% | 0% | 77% | 105% |
| 20250414 | 1,210 | 1,218 | 1,179 | 1,195 | 15,200 | 0 | 100% | 99% | 158% | -- | 103% | 102% | 0% | 77% | 105% |
| 20250415 | 1,195 | 1,250 | 1,181 | 1,229 | 12,200 | 34 | 103% | 103% | 80% | ▲ | 98% | 0% | 0% | 79% | 108% |
| 20250416 | 1,224 | 1,228 | 1,204 | 1,204 | 10,000 | -25 | 98% | 98% | 82% | ▼ | 100% | 0% | 0% | 77% | 106% |
| 20250417 | 1,204 | 1,211 | 1,189 | 1,200 | 6,200 | -4 | 100% | 100% | 62% | ▼▼ | 101% | 0% | 0% | 79% | 106% |
| 20250418 | 1,200 | 1,243 | 1,200 | 1,216 | 13,400 | 16 | 101% | 101% | 216% | ▲ | % | % | % | 80% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 104,900 | 0 | 47,300 | 0 | 57,600 |
| 2025-04-04 | 0 | 112,300 | 0 | 50,300 | 0 | 62,000 |
| 2025-03-28 | 0 | 104,500 | 0 | 45,000 | 0 | 59,500 |
| 2025-03-21 | 0 | 105,100 | 0 | 49,700 | 0 | 55,400 |
| 2025-03-14 | 0 | 103,800 | 0 | 48,900 | 0 | 54,900 |
| 2025-03-07 | 0 | 103,400 | 0 | 49,100 | 0 | 54,300 |
| 2025-02-28 | 0 | 105,000 | 0 | 50,400 | 0 | 54,600 |
| 2025-02-21 | 0 | 115,300 | 0 | 53,300 | 0 | 62,000 |
| 2025-02-14 | 0 | 112,400 | 0 | 53,200 | 0 | 59,200 |
| 2025-02-07 | 0 | 104,400 | 0 | 55,400 | 0 | 49,000 |
| 2025-01-31 | 0 | 99,000 | 0 | 53,600 | 0 | 45,400 |
| 2025-01-24 | 0 | 100,800 | 0 | 55,000 | 0 | 45,800 |
| 2025-01-17 | 0 | 96,000 | 0 | 55,300 | 0 | 40,700 |
| 2025-01-10 | 0 | 88,100 | 0 | 50,900 | 0 | 37,200 |
| 2024-12-27 | 0 | 92,400 | 0 | 49,700 | 0 | 42,700 |
| 2024-12-20 | 0 | 94,000 | 0 | 51,600 | 0 | 42,400 |
| 2024-12-13 | 0 | 79,700 | 0 | 46,200 | 0 | 33,500 |
| 2024-12-06 | 0 | 72,600 | 0 | 44,000 | 0 | 28,600 |
| 2024-11-29 | 0 | 79,500 | 0 | 43,000 | 0 | 36,500 |
| 2024-11-22 | 0 | 66,700 | 0 | 36,500 | 0 | 30,200 |
| 2024-11-15 | 0 | 64,100 | 0 | 35,300 | 0 | 28,800 |
| 2024-11-08 | 0 | 60,500 | 0 | 33,600 | 0 | 26,900 |
| 2024-11-01 | 0 | 58,100 | 0 | 32,300 | 0 | 25,800 |
| 2024-10-25 | 0 | 64,800 | 0 | 32,400 | 0 | 32,400 |
| 2024-10-18 | 0 | 70,200 | 0 | 35,700 | 0 | 34,500 |
| 2024-10-11 | 0 | 71,300 | 0 | 35,400 | 0 | 35,900 |
| 2024-10-04 | 0 | 71,800 | 0 | 35,300 | 0 | 36,500 |
| 2024-09-27 | 0 | 73,600 | 0 | 35,500 | 0 | 38,100 |
| 2024-09-20 | 0 | 67,000 | 0 | 31,500 | 0 | 35,500 |
| 2024-09-13 | 0 | 66,600 | 0 | 31,300 | 0 | 35,300 |
| 2024-09-06 | 0 | 68,700 | 0 | 30,900 | 0 | 37,800 |
| 2024-08-30 | 0 | 64,500 | 0 | 28,900 | 0 | 35,600 |
| 2024-08-23 | 0 | 69,600 | 0 | 31,200 | 0 | 38,400 |
| 2024-08-16 | 0 | 79,600 | 0 | 28,400 | 0 | 51,200 |
| 2024-08-09 | 0 | 77,000 | 0 | 28,900 | 0 | 48,100 |
| 2024-08-02 | 0 | 71,100 | 0 | 39,600 | 0 | 31,500 |
| 2024-07-26 | 100 | 71,700 | 100 | 38,900 | 0 | 32,800 |
| 2024-07-19 | 0 | 75,600 | 0 | 38,800 | 0 | 36,800 |
| 2024-07-12 | 0 | 68,700 | 0 | 36,200 | 0 | 32,500 |
| 2024-07-05 | 0 | 71,800 | 0 | 40,700 | 0 | 31,100 |
| 2024-06-28 | 0 | 87,500 | 0 | 45,300 | 0 | 42,200 |
| 2024-06-21 | 0 | 90,400 | 0 | 48,000 | 0 | 42,400 |
| 2024-06-14 | 0 | 98,900 | 0 | 53,000 | 0 | 45,900 |
| 2024-06-07 | 0 | 98,900 | 0 | 52,600 | 0 | 46,300 |
| 2024-05-31 | 0 | 93,000 | 0 | 51,000 | 0 | 42,000 |
| 2024-05-24 | 0 | 92,500 | 0 | 49,600 | 0 | 42,900 |
| 2024-05-17 | 0 | 96,200 | 0 | 50,100 | 0 | 46,100 |
| 2024-05-10 | 0 | 97,300 | 0 | 50,000 | 0 | 47,300 |
| 2024-05-02 | 0 | 100,100 | 0 | 51,200 | 0 | 48,900 |
| 2024-04-26 | 0 | 108,300 | 0 | 55,100 | 0 | 53,200 |
| 2024-04-19 | 0 | 103,800 | 0 | 53,700 | 0 | 50,100 |
| 2024-04-12 | 0 | 100,800 | 0 | 50,400 | 0 | 50,400 |
| 2024-04-05 | 0 | 108,300 | 0 | 53,300 | 0 | 55,000 |
| 2024-03-29 | 0 | 106,500 | 0 | 52,900 | 0 | 53,600 |
| 2024-03-22 | 0 | 115,200 | 0 | 57,800 | 0 | 57,400 |
| 2024-03-15 | 0 | 118,000 | 0 | 64,400 | 0 | 53,600 |
| 2024-03-08 | 0 | 108,000 | 0 | 54,900 | 0 | 53,100 |
| 2024-03-01 | 0 | 112,700 | 0 | 56,300 | 0 | 56,400 |
| 2024-02-22 | 0 | 114,000 | 0 | 50,800 | 0 | 63,200 |
| 2024-02-16 | 0 | 111,600 | 0 | 46,700 | 0 | 64,900 |
| 2024-02-09 | 0 | 101,300 | 0 | 44,700 | 0 | 56,600 |
| 2024-02-02 | 0 | 103,600 | 0 | 47,300 | 0 | 56,300 |
| 2024-01-26 | 0 | 103,900 | 0 | 47,100 | 0 | 56,800 |
| 2024-01-19 | 0 | 107,400 | 0 | 47,200 | 0 | 60,200 |
| 2024-01-12 | 0 | 105,700 | 0 | 46,200 | 0 | 59,500 |
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 |
|---|---|---|---|---|---|
| S100VKQZ | 360 | 2025-04-08 11:20 | 三和油化工業 | ＦＯＵＲ ＳＥＡＳＯＮＳ ＡＳＩＡ ＩＮＶＥＳＴＭＥＮＴ ＰＴＥ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VKQU | 360 | 2025-04-08 11:15 | 三和油化工業 | ＦＯＵＲ ＳＥＡＳＯＮＳ ＡＳＩＡ ＩＮＶＥＳＴＭＥＮＴ ＰＴＥ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VHMB | 350 | 2025-03-31 14:06 | 三和油化工業 | ＦＯＵＲ ＳＥＡＳＯＮＳ ＡＳＩＡ ＩＮＶＥＳＴＭＥＮＴ ＰＴＥ ＬＴＤ | 変更報告書 |
| S100VCC1 | 360 | 2025-03-05 14:01 | 三和油化工業 | ＦＯＵＲ ＳＥＡＳＯＮＳ ＡＳＩＡ ＩＮＶＥＳＴＭＥＮＴ ＰＴＥ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VBKP | 350 | 2025-02-28 10:45 | 三和油化工業 | ＦＯＵＲ ＳＥＡＳＯＮＳ ＡＳＩＡ ＩＮＶＥＳＴＭＥＮＴ ＰＴＥ ＬＴＤ | 大量保有報告書 |
| S100USKM | 350 | 2024-11-15 11:07 | 三和油化工業株式会社 | 柳 至 | 変更報告書 |
| S100URPJ | 350 | 2024-11-15 11:04 | 三和油化工業株式会社 | 柳 均 | 変更報告書 |
| S100SZLB | 360 | 2024-03-01 15:41 | 三和油化工業株式会社 | 豊田通商株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQWX | 360 | 2024-02-06 14:44 | 三和油化工業株式会社 | 柳 均 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ6L | 350 | 2024-02-05 10:04 | 三和油化工業株式会社 | 柳 均 | 変更報告書 |
| S100SN2D | 350 | 2024-02-01 15:16 | 三和油化工業株式会社 | 豊田通商株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4125 | 1 | 三和油化工業株式会社 | 2025-04-19 23:25:51 |
| 4125 | 2 | お問い合わせ│三和油化工業株式会社 | 2025-03-27 19:31:26 |
| 4125 | 2 | 株主還元│三和油化工業株式会社 | 2025-03-27 19:31:14 |
| 4125 | 2 | 個人投資家の皆さまへ│三和油化工業株式会社 | 2025-03-27 19:31:13 |
| 4125 | 2 | その他IR資料│三和油化工業株式会社 | 2025-03-27 19:31:11 |
| 4125 | 2 | 2024.09.12 「名証IRエキスポ２０２４」に出展しました｜新着情報一覧｜三和油化工業株式会社 | 2024-09-12 19:29:23 |
| 4125 | 2 | 2024.08.08 日経CNBC「～攻めのIR～Market Breakthrough」に出演しました｜新着情報一覧｜三和油化工業株式会社 | 2024-08-20 20:31:00 |
| 4125 | 2 | 2024.07.22 日経CNBC「～攻めのIR～Market Breakthrough」に出演します｜新着情報一覧｜三和油化工業株式会社 | 2024-07-22 20:30:53 |
| 4125 | 2 | 2024.06.18 「名証IRエキスポ２０２４」出展のお知らせ｜新着情報一覧｜三和油化工業株式会社 | 2024-06-21 14:31:55 |
| 4125 | 2 | 電子公告｜IR情報｜三和油化工業株式会社 | 2024-06-18 12:19:14 |