| 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 | 2,237 | 2,243 | 2,225 | 2,230 | 1,117,800 | 24 | 101% | 100% | 63% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240925 | 2,240 | 2,256 | 2,227 | 2,240 | 1,050,800 | 10 | 100% | 100% | 94% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20240926 | 2,257 | 2,281 | 2,252 | 2,281 | 1,357,400 | 41 | 102% | 101% | 129% | ▲▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20240927 | 2,252 | 2,292 | 2,250 | 2,285 | 1,232,000 | 5 | 100% | 101% | 91% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20240930 | 2,223 | 2,241 | 2,204 | 2,232 | 1,509,600 | -54 | 98% | 100% | 123% | ▼ | 101% | 102% | 99% | 98% | 104% |
| 20241001 | 2,230 | 2,253 | 2,220 | 2,249 | 855,200 | 17 | 101% | 101% | 57% | ▲ | 99% | 103% | 100% | 98% | 104% |
| 20241002 | 2,223 | 2,244 | 2,201 | 2,208 | 1,092,800 | -41 | 98% | 99% | 128% | ▼ | 99% | 101% | 99% | 97% | 103% |
| 20241003 | 2,249 | 2,249 | 2,217 | 2,230 | 1,023,300 | 22 | 101% | 99% | 94% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20241004 | 2,240 | 2,250 | 2,236 | 2,248 | 821,500 | 18 | 101% | 100% | 80% | ▲▲ | 101% | 100% | 102% | 98% | 104% |
| 20241007 | 2,265 | 2,284 | 2,248 | 2,281 | 1,216,100 | 33 | 101% | 101% | 148% | ▲▲▲ | 100% | 99% | 102% | 100% | 106% |
| 20241008 | 2,270 | 2,300 | 2,264 | 2,264 | 1,710,900 | -17 | 99% | 100% | 141% | ▼ | 99% | 98% | 103% | 99% | 105% |
| 20241009 | 2,280 | 2,289 | 2,240 | 2,251 | 704,300 | -13 | 99% | 99% | 41% | ▼▼ | 100% | 98% | 105% | 99% | 105% |
| 20241010 | 2,254 | 2,262 | 2,242 | 2,259 | 834,800 | 8 | 100% | 100% | 119% | ▲ | 99% | 98% | 105% | 99% | 105% |
| 20241011 | 2,253 | 2,260 | 2,232 | 2,236 | 803,700 | -23 | 99% | 99% | 96% | ▼ | 99% | 98% | 105% | 98% | 104% |
| 20241015 | 2,261 | 2,263 | 2,226 | 2,229 | 952,300 | -7 | 100% | 99% | 118% | ▼▼ | 100% | 99% | 108% | 98% | 104% |
| 20241016 | 2,210 | 2,238 | 2,205 | 2,215 | 896,400 | -14 | 99% | 100% | 94% | ▼▼▼ | 99% | 98% | 107% | 97% | 102% |
| 20241017 | 2,221 | 2,229 | 2,206 | 2,210 | 668,800 | -6 | 100% | 99% | 75% | ▼▼▼▼ | 100% | 98% | 108% | 97% | 101% |
| 20241018 | 2,210 | 2,217 | 2,201 | 2,215 | 661,400 | 6 | 100% | 100% | 99% | ▲ | 99% | 97% | 108% | 97% | 101% |
| 20241021 | 2,211 | 2,211 | 2,185 | 2,194 | 604,200 | -21 | 99% | 99% | 91% | ▼ | 99% | 98% | 109% | 96% | 100% |
| 20241022 | 2,185 | 2,188 | 2,162 | 2,171 | 689,600 | -24 | 99% | 99% | 114% | ▼▼ | 100% | 100% | 110% | 95% | 100% |
| 20241023 | 2,166 | 2,182 | 2,156 | 2,160 | 552,400 | -11 | 100% | 100% | 80% | ▼▼▼ | 100% | 100% | 111% | 95% | 100% |
| 20241024 | 2,150 | 2,159 | 2,137 | 2,146 | 798,700 | -14 | 99% | 100% | 145% | ▼▼▼▼ | 99% | 101% | 110% | 94% | 100% |
| 20241025 | 2,158 | 2,160 | 2,126 | 2,134 | 854,800 | -12 | 99% | 99% | 107% | ▼▼▼▼▼ | 100% | 107% | 111% | 93% | 100% |
| 20241028 | 2,137 | 2,156 | 2,128 | 2,147 | 701,700 | 13 | 101% | 100% | 82% | ▲ | 100% | 108% | 114% | 94% | 101% |
| 20241029 | 2,150 | 2,161 | 2,141 | 2,157 | 698,100 | 10 | 100% | 100% | 99% | ▲▲ | 100% | 108% | 113% | 95% | 101% |
| 20241030 | 2,157 | 2,174 | 2,151 | 2,155 | 1,745,000 | -2 | 100% | 100% | 250% | ▼ | 100% | 109% | 113% | 94% | 101% |
| 20241031 | 2,164 | 2,183 | 2,154 | 2,170 | 1,398,700 | 15 | 101% | 100% | 80% | ▲ | 103% | 106% | 110% | 95% | 102% |
| 20241101 | 2,220 | 2,297 | 2,206 | 2,280 | 2,536,000 | 110 | 105% | 103% | 181% | ▲▲ | 101% | 103% | 107% | 100% | 107% |
| 20241105 | 2,284 | 2,322 | 2,275 | 2,318 | 1,544,100 | 38 | 102% | 101% | 61% | ▲▲▲ | 100% | 102% | 105% | 100% | 109% |
| 20241106 | 2,321 | 2,371 | 2,318 | 2,325 | 1,580,600 | 8 | 100% | 100% | 102% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 109% |
| 20241107 | 2,338 | 2,366 | 2,334 | 2,359 | 1,337,400 | 34 | 101% | 101% | 85% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 111% |
| 20241108 | 2,373 | 2,380 | 2,334 | 2,360 | 1,123,500 | 2 | 100% | 99% | 84% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20241111 | 2,350 | 2,369 | 2,340 | 2,351 | 951,900 | -10 | 100% | 100% | 85% | ▼ | 100% | 99% | 103% | 100% | 110% |
| 20241112 | 2,370 | 2,400 | 2,369 | 2,378 | 1,244,700 | 28 | 101% | 100% | 131% | ▲ | 99% | 99% | 103% | 100% | 111% |
| 20241113 | 2,382 | 2,400 | 2,359 | 2,368 | 1,229,800 | -11 | 100% | 99% | 99% | ▼ | 100% | 100% | 104% | 100% | 111% |
| 20241114 | 2,355 | 2,379 | 2,348 | 2,349 | 810,500 | -19 | 99% | 100% | 66% | ▼▼ | 100% | 100% | 104% | 99% | 110% |
| 20241115 | 2,342 | 2,361 | 2,331 | 2,349 | 990,100 | 0 | 100% | 100% | 122% | -- | 100% | 99% | 104% | 99% | 110% |
| 20241118 | 2,349 | 2,365 | 2,342 | 2,351 | 700,000 | 2 | 100% | 100% | 71% | ▲ | 100% | 98% | 103% | 99% | 110% |
| 20241119 | 2,364 | 2,371 | 2,346 | 2,359 | 674,200 | 8 | 100% | 100% | 96% | ▲▲ | 99% | 104% | 103% | 99% | 111% |
| 20241120 | 2,358 | 2,371 | 2,341 | 2,344 | 699,800 | -15 | 99% | 99% | 104% | ▼ | 99% | 105% | 104% | 99% | 110% |
| 20241121 | 2,334 | 2,344 | 2,315 | 2,321 | 1,134,800 | -23 | 99% | 99% | 162% | ▼▼ | 100% | 104% | 104% | 98% | 109% |
| 20241122 | 2,328 | 2,330 | 2,313 | 2,323 | 890,600 | 3 | 100% | 100% | 78% | ▲ | 99% | 104% | 103% | 98% | 109% |
| 20241125 | 2,337 | 2,349 | 2,324 | 2,324 | 1,737,200 | 1 | 100% | 99% | 195% | ▲▲ | 101% | 100% | 99% | 98% | 108% |
| 20241126 | 2,424 | 2,455 | 2,391 | 2,446 | 4,354,400 | 122 | 105% | 101% | 251% | ▲▲▲ | 97% | 100% | 98% | 100% | 114% |
| 20241127 | 2,454 | 2,467 | 2,380 | 2,382 | 3,815,500 | -64 | 97% | 97% | 88% | ▼ | 101% | 103% | 101% | 97% | 111% |
| 20241128 | 2,386 | 2,430 | 2,362 | 2,411 | 1,540,500 | 29 | 101% | 101% | 40% | ▲ | 100% | 100% | 99% | 99% | 111% |
| 20241129 | 2,414 | 2,438 | 2,397 | 2,419 | 1,237,500 | 8 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20241202 | 2,413 | 2,428 | 2,400 | 2,409 | 1,342,000 | -11 | 100% | 100% | 108% | ▼ | 101% | 99% | 99% | 98% | 104% |
| 20241203 | 2,420 | 2,465 | 2,418 | 2,447 | 1,687,900 | 38 | 102% | 101% | 126% | ▲ | 99% | 98% | 98% | 100% | 105% |
| 20241204 | 2,444 | 2,447 | 2,405 | 2,408 | 1,867,700 | -39 | 98% | 99% | 111% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20241205 | 2,427 | 2,434 | 2,417 | 2,419 | 1,052,700 | 11 | 100% | 100% | 56% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241206 | 2,419 | 2,425 | 2,374 | 2,391 | 1,377,900 | -28 | 99% | 99% | 131% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241209 | 2,419 | 2,425 | 2,393 | 2,397 | 1,331,300 | 6 | 100% | 99% | 97% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241210 | 2,420 | 2,420 | 2,389 | 2,389 | 1,182,200 | -8 | 100% | 99% | 89% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 2,399 | 2,405 | 2,384 | 2,398 | 1,036,100 | 9 | 100% | 100% | 88% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241212 | 2,410 | 2,422 | 2,407 | 2,411 | 1,342,700 | 13 | 101% | 100% | 130% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241213 | 2,399 | 2,413 | 2,378 | 2,392 | 1,299,000 | -19 | 99% | 100% | 97% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241216 | 2,396 | 2,403 | 2,379 | 2,379 | 953,400 | -13 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241217 | 2,382 | 2,407 | 2,382 | 2,389 | 1,200,700 | 10 | 100% | 100% | 126% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 2,395 | 2,403 | 2,389 | 2,391 | 867,700 | 3 | 100% | 100% | 72% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 2,368 | 2,394 | 2,360 | 2,375 | 1,238,000 | -16 | 99% | 100% | 143% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 2,380 | 2,395 | 2,375 | 2,375 | 1,795,000 | 0 | 100% | 100% | 145% | -- | % | % | % | 97% | 102% |
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 | 121,100 | 1,102,100 | 79,000 | 525,100 | 42,100 | 577,000 |
| 2024-12-06 | 124,800 | 1,144,700 | 79,400 | 550,900 | 45,400 | 593,800 |
| 2024-11-29 | 120,700 | 1,209,300 | 77,900 | 543,900 | 42,800 | 665,400 |
| 2024-11-22 | 96,200 | 760,800 | 55,800 | 518,200 | 40,400 | 242,600 |
| 2024-11-15 | 96,300 | 715,100 | 41,100 | 503,500 | 55,200 | 211,600 |
| 2024-11-08 | 80,000 | 889,400 | 39,700 | 645,000 | 40,300 | 244,400 |
| 2024-11-01 | 88,900 | 956,300 | 33,600 | 642,000 | 55,300 | 314,300 |
| 2024-10-25 | 50,200 | 972,000 | 26,400 | 629,600 | 23,800 | 342,400 |
| 2024-10-18 | 36,300 | 934,400 | 28,300 | 587,200 | 8,000 | 347,200 |
| 2024-10-11 | 40,700 | 921,000 | 29,800 | 585,600 | 10,900 | 335,400 |
| 2024-10-04 | 39,200 | 875,300 | 29,700 | 578,800 | 9,500 | 296,500 |
| 2024-09-27 | 35,200 | 809,200 | 18,900 | 530,400 | 16,300 | 278,800 |
| 2024-09-20 | 25,600 | 849,100 | 16,500 | 559,200 | 9,100 | 289,900 |
| 2024-09-13 | 27,700 | 680,500 | 15,200 | 379,000 | 12,500 | 301,500 |
| 2024-09-06 | 25,100 | 454,400 | 18,700 | 215,400 | 6,400 | 239,000 |
| 2024-08-30 | 31,100 | 369,500 | 17,900 | 126,500 | 13,200 | 243,000 |
| 2024-08-23 | 29,800 | 537,200 | 12,900 | 296,000 | 16,900 | 241,200 |
| 2024-08-16 | 25,700 | 570,500 | 11,400 | 342,200 | 14,300 | 228,300 |
| 2024-08-09 | 25,700 | 425,100 | 9,700 | 170,500 | 16,000 | 254,600 |
| 2024-08-02 | 33,000 | 783,000 | 11,300 | 464,300 | 21,700 | 318,700 |
| 2024-07-26 | 59,500 | 762,900 | 11,700 | 467,200 | 47,800 | 295,700 |
| 2024-07-19 | 52,600 | 786,700 | 13,000 | 469,500 | 39,600 | 317,200 |
| 2024-07-12 | 46,500 | 787,200 | 11,600 | 462,700 | 34,900 | 324,500 |
| 2024-07-05 | 25,600 | 884,700 | 10,500 | 495,700 | 15,100 | 389,000 |
| 2024-06-28 | 25,200 | 864,200 | 11,800 | 490,100 | 13,400 | 374,100 |
| 2024-06-21 | 25,300 | 855,800 | 10,700 | 439,500 | 14,600 | 416,300 |
| 2024-06-14 | 23,000 | 532,800 | 11,800 | 158,900 | 11,200 | 373,900 |
| 2024-06-07 | 22,000 | 540,000 | 11,500 | 165,900 | 10,500 | 374,100 |
| 2024-05-31 | 29,400 | 496,300 | 12,900 | 161,600 | 16,500 | 334,700 |
| 2024-05-24 | 25,300 | 459,900 | 11,500 | 149,200 | 13,800 | 310,700 |
| 2024-05-17 | 42,400 | 388,100 | 11,700 | 142,500 | 30,700 | 245,600 |
| 2024-05-10 | 51,000 | 388,300 | 12,400 | 131,400 | 38,600 | 256,900 |
| 2024-05-02 | 43,600 | 481,200 | 11,900 | 140,600 | 31,700 | 340,600 |
| 2024-04-26 | 50,400 | 424,600 | 12,000 | 130,400 | 38,400 | 294,200 |
| 2024-04-19 | 46,400 | 394,400 | 11,300 | 128,000 | 35,100 | 266,400 |
| 2024-04-12 | 49,400 | 370,900 | 13,500 | 126,300 | 35,900 | 244,600 |
| 2024-04-05 | 24,200 | 381,200 | 11,000 | 133,800 | 13,200 | 247,400 |
| 2024-03-29 | 28,300 | 405,300 | 11,300 | 140,500 | 17,000 | 264,800 |
| 2024-03-22 | 30,900 | 424,400 | 11,500 | 136,300 | 19,400 | 288,100 |
| 2024-03-15 | 24,700 | 532,400 | 10,100 | 155,400 | 14,600 | 377,000 |
| 2024-03-08 | 33,500 | 541,200 | 9,900 | 160,600 | 23,600 | 380,600 |
| 2024-03-01 | 17,300 | 539,500 | 10,500 | 146,100 | 6,800 | 393,400 |
| 2024-02-22 | 38,200 | 538,100 | 10,500 | 140,100 | 27,700 | 398,000 |
| 2024-02-16 | 37,100 | 551,800 | 9,400 | 144,000 | 27,700 | 407,800 |
| 2024-02-09 | 50,400 | 536,000 | 9,400 | 154,500 | 41,000 | 381,500 |
| 2024-02-02 | 36,900 | 515,600 | 8,900 | 139,700 | 28,000 | 375,900 |
| 2024-01-26 | 65,700 | 417,500 | 10,300 | 115,000 | 55,400 | 302,500 |
| 2024-01-19 | 40,900 | 392,600 | 10,000 | 119,300 | 30,900 | 273,300 |
| 2024-01-12 | 37,100 | 389,900 | 9,900 | 131,800 | 27,200 | 258,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | J.P. MORGAN SECURITIES PLC | 383,682 | 0.08% | ▼ | -2,751,298 | 2,395 | 2,403 | 2,389 | 2,391 | 867,700 |
| 2024-12-10 | J.P. MORGAN SECURITIES PLC | 3,134,980 | 0.70% | ▲ | 2,420 | 2,420 | 2,389 | 2,389 | 1,182,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | 積水化 | 代表取締役の異動に関するお知らせ |
| 20241031 | 15:00 | 積水化 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 積水化 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 15:00 | 積水化 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 15:00 | 積水化 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 10:30 | 積水化 | 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に関するお知らせ |
| 20240528 | 16:30 | 積水化 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240516 | 15:00 | 積水化 | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | 積水化 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240426 | 15:00 | 積水化 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 積水化 | 2024年３月期（第102期）配当予想の修正に関するお知らせ |
| 20240130 | 15:00 | 積水化 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH1Y | 350 | 2024-10-07 09:20 | 積水化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3F1 | 350 | 2024-07-29 10:19 | 積水化学工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TN00 | 350 | 2024-06-20 10:39 | 積水化学工業株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T2Z2 | 350 | 2024-03-22 16:21 | 積水化学工業株式会社 | ブラックロック・ジャパン株式会社 | 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 |
|---|---|---|---|
| 4204 | 1 | 積水化学工業株式会社 | 2024-12-21 19:24:22 |
| 4204 | 2 | 株主・投資家情報 | 積水化学工業株式会社 | 2024-06-21 14:32:48 |
| 4204 | 2 | 社外取締役座談会 | 積水化学工業株式会社 | 2024-06-19 03:36:54 |
| 4204 | 2 | 代表取締役 専務執行役員メッセージ（2023） | 積水化学工業株式会社 | 2024-06-19 03:36:53 |
| 4204 | 2 | 2024-06-19 03:36:52 | |
| 4204 | 2 | Investor Relations | SEKISUI CHEMICAL CO.,LTD | 2024-06-19 03:36:50 |
| 4204 | 2 | 決算短信(pdf:1.0 MB) | 2024-06-18 21:46:26 |
| 4204 | 2 | 決算説明会Q&A(pdf:191 KB) | 2024-06-18 21:46:25 |
| 4204 | 2 | 決算説明会資料(pdf:693 KB) | 2024-06-18 21:46:24 |
| 4204 | 2 | 免責事項 | 積水化学工業株式会社 | 2024-06-14 18:54:15 |