| 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 | 2,530 | 2,532 | 2,503 | 2,521 | 70,200 | -11 | 100% | 100% | 83% | ▼▼ | 101% | 100% | 96% | 95% | 112% |
| 20240726 | 2,529 | 2,582 | 2,518 | 2,556 | 110,500 | 35 | 101% | 101% | 157% | ▲ | 103% | 96% | 96% | 96% | 114% |
| 20240729 | 2,561 | 2,636 | 2,559 | 2,630 | 115,600 | 74 | 103% | 103% | 105% | ▲▲ | 96% | 93% | 98% | 99% | 117% |
| 20240730 | 2,502 | 2,502 | 2,368 | 2,408 | 218,400 | -222 | 92% | 96% | 189% | ▼ | 105% | 96% | 102% | 91% | 107% |
| 20240731 | 2,422 | 2,544 | 2,416 | 2,534 | 169,400 | 126 | 105% | 105% | 78% | ▲ | 98% | 92% | 98% | 96% | 111% |
| 20240801 | 2,518 | 2,518 | 2,402 | 2,462 | 118,800 | -72 | 97% | 98% | 70% | ▼ | 98% | 98% | 103% | 93% | 108% |
| 20240802 | 2,388 | 2,405 | 2,324 | 2,330 | 128,400 | -132 | 95% | 98% | 108% | ▼▼ | 96% | 105% | 110% | 88% | 102% |
| 20240805 | 2,235 | 2,276 | 2,103 | 2,154 | 133,100 | -176 | 92% | 96% | 104% | ▼▼▼ | 100% | 102% | 106% | 81% | 100% |
| 20240806 | 2,327 | 2,336 | 2,244 | 2,319 | 137,500 | 165 | 108% | 100% | 103% | ▲ | 101% | 106% | 110% | 88% | 108% |
| 20240807 | 2,235 | 2,315 | 2,227 | 2,252 | 91,300 | -67 | 97% | 101% | 66% | ▼ | 104% | 107% | 109% | 85% | 105% |
| 20240808 | 2,251 | 2,365 | 2,250 | 2,333 | 103,500 | 81 | 104% | 104% | 113% | ▲ | 99% | 102% | 103% | 88% | 108% |
| 20240809 | 2,378 | 2,379 | 2,302 | 2,343 | 90,500 | 10 | 100% | 99% | 87% | ▲▲ | 100% | 104% | 104% | 88% | 109% |
| 20240813 | 2,353 | 2,386 | 2,338 | 2,362 | 60,000 | 19 | 101% | 100% | 66% | ▲▲▲ | 100% | 101% | 102% | 89% | 110% |
| 20240814 | 2,385 | 2,386 | 2,352 | 2,374 | 49,700 | 12 | 101% | 100% | 83% | ▲▲▲▲ | 101% | 101% | 101% | 90% | 110% |
| 20240815 | 2,380 | 2,405 | 2,364 | 2,398 | 40,300 | 24 | 101% | 101% | 81% | ▲▲▲▲▲ | 101% | 100% | 100% | 90% | 111% |
| 20240816 | 2,406 | 2,442 | 2,402 | 2,437 | 61,800 | 39 | 102% | 101% | 153% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 92% | 113% |
| 20240819 | 2,403 | 2,416 | 2,369 | 2,375 | 60,000 | -62 | 97% | 99% | 97% | ▼ | 101% | 103% | 100% | 90% | 110% |
| 20240820 | 2,380 | 2,410 | 2,377 | 2,408 | 40,900 | 33 | 101% | 101% | 68% | ▲ | 100% | 103% | 98% | 92% | 112% |
| 20240821 | 2,389 | 2,400 | 2,372 | 2,398 | 41,200 | -10 | 100% | 100% | 101% | ▼ | 101% | 102% | 98% | 91% | 111% |
| 20240822 | 2,398 | 2,416 | 2,387 | 2,416 | 35,000 | 18 | 101% | 101% | 85% | ▲ | 101% | 101% | 96% | 92% | 112% |
| 20240823 | 2,416 | 2,432 | 2,401 | 2,432 | 25,600 | 16 | 101% | 101% | 73% | ▲▲ | 101% | 99% | 95% | 92% | 113% |
| 20240826 | 2,436 | 2,476 | 2,432 | 2,461 | 71,400 | 29 | 101% | 101% | 279% | ▲▲▲ | 100% | 98% | 95% | 94% | 114% |
| 20240827 | 2,437 | 2,455 | 2,386 | 2,440 | 60,300 | -21 | 99% | 100% | 84% | ▼ | 100% | 98% | 96% | 96% | 113% |
| 20240828 | 2,440 | 2,440 | 2,397 | 2,431 | 44,000 | -9 | 100% | 100% | 73% | ▼▼ | 99% | 98% | 96% | 96% | 113% |
| 20240829 | 2,431 | 2,431 | 2,398 | 2,409 | 38,600 | -22 | 99% | 99% | 88% | ▼▼▼ | 100% | 98% | 97% | 98% | 112% |
| 20240830 | 2,400 | 2,407 | 2,365 | 2,396 | 93,600 | -13 | 99% | 100% | 242% | ▼▼▼▼ | 100% | 98% | 98% | 97% | 111% |
| 20240902 | 2,396 | 2,401 | 2,372 | 2,386 | 42,700 | -10 | 100% | 100% | 46% | ▼▼▼▼▼ | 100% | 98% | 98% | 97% | 111% |
| 20240903 | 2,381 | 2,384 | 2,362 | 2,377 | 90,000 | -9 | 100% | 100% | 211% | ▼▼▼▼▼▼ | 101% | 99% | 102% | 97% | 106% |
| 20240904 | 2,327 | 2,354 | 2,319 | 2,353 | 92,200 | -24 | 99% | 101% | 102% | ▼▼▼▼▼▼▼ | 101% | 98% | 102% | 96% | 104% |
| 20240905 | 2,327 | 2,361 | 2,318 | 2,344 | 58,400 | -9 | 100% | 101% | 63% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20240906 | 2,327 | 2,345 | 2,318 | 2,322 | 66,900 | -22 | 99% | 100% | 115% | ▼▼▼▼▼▼▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20240909 | 2,314 | 2,327 | 2,286 | 2,296 | 71,400 | -26 | 99% | 99% | 107% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240910 | 2,285 | 2,309 | 2,277 | 2,288 | 44,600 | -8 | 100% | 100% | 62% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240911 | 2,270 | 2,292 | 2,261 | 2,267 | 67,600 | -21 | 99% | 100% | 152% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20240912 | 2,282 | 2,318 | 2,282 | 2,312 | 62,600 | 45 | 102% | 101% | 93% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20240913 | 2,312 | 2,319 | 2,295 | 2,310 | 74,700 | -2 | 100% | 100% | 119% | ▼ | 98% | 99% | 102% | 94% | 102% |
| 20240917 | 2,329 | 2,336 | 2,280 | 2,294 | 76,900 | -16 | 99% | 98% | 103% | ▼▼ | 98% | 99% | 101% | 93% | 101% |
| 20240918 | 2,339 | 2,339 | 2,262 | 2,290 | 54,700 | -4 | 100% | 98% | 71% | ▼▼▼ | 100% | 102% | 103% | 93% | 101% |
| 20240919 | 2,290 | 2,317 | 2,290 | 2,300 | 61,000 | 10 | 100% | 100% | 112% | ▲ | 100% | 102% | 103% | 93% | 101% |
| 20240920 | 2,300 | 2,330 | 2,297 | 2,301 | 86,800 | 1 | 100% | 100% | 142% | ▲▲ | 100% | 100% | 101% | 93% | 101% |
| 20240924 | 2,318 | 2,342 | 2,310 | 2,315 | 68,300 | 14 | 101% | 100% | 79% | ▲▲▲ | 99% | 101% | 102% | 94% | 102% |
| 20240925 | 2,314 | 2,314 | 2,277 | 2,289 | 61,800 | -26 | 99% | 99% | 90% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20240926 | 2,316 | 2,356 | 2,313 | 2,338 | 100,600 | 49 | 102% | 101% | 163% | ▲ | 101% | 103% | 102% | 96% | 103% |
| 20240927 | 2,303 | 2,344 | 2,300 | 2,323 | 44,500 | -15 | 99% | 101% | 44% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20240930 | 2,309 | 2,325 | 2,286 | 2,309 | 52,200 | -14 | 99% | 100% | 117% | ▼▼ | 102% | 102% | 102% | 96% | 102% |
| 20241001 | 2,309 | 2,359 | 2,309 | 2,345 | 30,400 | 36 | 102% | 102% | 58% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241002 | 2,330 | 2,364 | 2,326 | 2,338 | 38,600 | -7 | 100% | 100% | 127% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20241003 | 2,372 | 2,375 | 2,354 | 2,366 | 40,100 | 28 | 101% | 100% | 104% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241004 | 2,367 | 2,380 | 2,355 | 2,359 | 46,800 | -7 | 100% | 100% | 117% | ▼ | 99% | 98% | 97% | 100% | 104% |
| 20241007 | 2,379 | 2,379 | 2,339 | 2,360 | 40,900 | 1 | 100% | 99% | 87% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241008 | 2,326 | 2,354 | 2,323 | 2,328 | 33,200 | -32 | 99% | 100% | 81% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 2,356 | 2,356 | 2,314 | 2,331 | 34,500 | 3 | 100% | 99% | 104% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241010 | 2,331 | 2,339 | 2,309 | 2,337 | 32,200 | 6 | 100% | 100% | 93% | ▲▲ | 99% | 101% | 0% | 99% | 103% |
| 20241011 | 2,334 | 2,338 | 2,302 | 2,319 | 48,000 | -18 | 99% | 99% | 149% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 2,350 | 2,361 | 2,322 | 2,339 | 42,600 | 20 | 101% | 100% | 89% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20241016 | 2,301 | 2,352 | 2,301 | 2,330 | 35,000 | -9 | 100% | 101% | 82% | ▼ | 101% | 99% | 0% | 98% | 102% |
| 20241017 | 2,330 | 2,362 | 2,330 | 2,351 | 37,500 | 21 | 101% | 101% | 107% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241018 | 2,334 | 2,354 | 2,307 | 2,322 | 23,200 | -29 | 99% | 99% | 62% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 2,322 | 2,328 | 2,303 | 2,324 | 23,600 | 2 | 100% | 100% | 102% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 2,324 | 2,332 | 2,295 | 2,308 | 34,300 | -16 | 99% | 99% | 145% | ▼ | % | % | % | 98% | 101% |
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 | 11,200 | 62,000 | 7,000 | 14,600 | 4,200 | 47,400 |
| 2024-10-11 | 11,200 | 62,700 | 7,000 | 14,700 | 4,200 | 48,000 |
| 2024-10-04 | 11,500 | 61,300 | 7,000 | 14,000 | 4,500 | 47,300 |
| 2024-09-27 | 11,200 | 62,400 | 7,000 | 14,000 | 4,200 | 48,400 |
| 2024-09-20 | 11,100 | 70,900 | 7,000 | 13,800 | 4,100 | 57,100 |
| 2024-09-13 | 10,200 | 71,700 | 7,000 | 15,500 | 3,200 | 56,200 |
| 2024-09-06 | 10,900 | 68,200 | 7,000 | 15,300 | 3,900 | 52,900 |
| 2024-08-30 | 22,400 | 63,900 | 19,000 | 14,900 | 3,400 | 49,000 |
| 2024-08-23 | 22,100 | 63,400 | 19,000 | 14,400 | 3,100 | 49,000 |
| 2024-08-16 | 22,300 | 66,900 | 19,000 | 14,900 | 3,300 | 52,000 |
| 2024-08-09 | 22,600 | 73,700 | 19,000 | 16,900 | 3,600 | 56,800 |
| 2024-08-02 | 24,400 | 84,700 | 19,000 | 19,300 | 5,400 | 65,400 |
| 2024-07-26 | 25,100 | 83,900 | 18,700 | 22,700 | 6,400 | 61,200 |
| 2024-07-19 | 25,500 | 88,100 | 18,500 | 24,100 | 7,000 | 64,000 |
| 2024-07-12 | 24,700 | 103,800 | 18,500 | 26,500 | 6,200 | 77,300 |
| 2024-07-05 | 11,700 | 123,200 | 6,800 | 35,300 | 4,900 | 87,900 |
| 2024-06-28 | 11,900 | 121,300 | 6,800 | 34,200 | 5,100 | 87,100 |
| 2024-06-21 | 12,100 | 122,000 | 7,200 | 33,200 | 4,900 | 88,800 |
| 2024-06-14 | 11,600 | 115,100 | 6,900 | 32,200 | 4,700 | 82,900 |
| 2024-06-07 | 12,600 | 114,200 | 6,900 | 31,600 | 5,700 | 82,600 |
| 2024-05-31 | 10,800 | 92,200 | 6,900 | 24,400 | 3,900 | 67,800 |
| 2024-05-24 | 10,200 | 97,800 | 6,900 | 33,000 | 3,300 | 64,800 |
| 2024-05-17 | 9,600 | 57,600 | 7,000 | 11,100 | 2,600 | 46,500 |
| 2024-05-10 | 8,700 | 10,100 | 7,100 | 3,000 | 1,600 | 7,100 |
| 2024-05-02 | 8,700 | 8,900 | 7,100 | 2,200 | 1,600 | 6,700 |
| 2024-04-26 | 8,600 | 9,500 | 7,100 | 2,200 | 1,500 | 7,300 |
| 2024-04-19 | 8,900 | 9,100 | 7,100 | 2,300 | 1,800 | 6,800 |
| 2024-04-12 | 9,900 | 10,900 | 7,100 | 2,500 | 2,800 | 8,400 |
| 2024-04-05 | 9,100 | 9,800 | 7,100 | 2,400 | 2,000 | 7,400 |
| 2024-03-29 | 7,900 | 17,200 | 7,000 | 2,300 | 900 | 14,900 |
| 2024-03-22 | 7,900 | 17,600 | 7,000 | 3,500 | 900 | 14,100 |
| 2024-03-15 | 7,900 | 15,100 | 7,000 | 2,400 | 900 | 12,700 |
| 2024-03-08 | 8,300 | 9,500 | 7,100 | 1,600 | 1,200 | 7,900 |
| 2024-03-01 | 8,300 | 18,800 | 7,100 | 9,100 | 1,200 | 9,700 |
| 2024-02-22 | 8,300 | 15,800 | 7,000 | 9,100 | 1,300 | 6,700 |
| 2024-02-16 | 8,300 | 16,600 | 7,000 | 9,400 | 1,300 | 7,200 |
| 2024-02-09 | 8,500 | 19,000 | 7,000 | 10,200 | 1,500 | 8,800 |
| 2024-02-02 | 8,800 | 18,500 | 7,000 | 10,100 | 1,800 | 8,400 |
| 2024-01-26 | 8,300 | 20,300 | 7,400 | 10,100 | 900 | 10,200 |
| 2024-01-19 | 7,700 | 17,500 | 7,400 | 9,400 | 300 | 8,100 |
| 2024-01-12 | 7,800 | 19,300 | 7,400 | 9,900 | 400 | 9,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 159,947 | 0.48% | ▼ | -7,200 | 2,385 | 2,386 | 2,352 | 2,374 | 49,700 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 167,147 | 0.50% | ▲ | 2,353 | 2,386 | 2,338 | 2,362 | 60,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 17:00 | 積水樹脂 | 自己株式の消却予定日の決定に関するお知らせ |
| 20240919 | 15:30 | 積水樹脂 | 自己株式の取得終了に関するお知らせ |
| 20240904 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240829 | 16:30 | 積水樹脂 | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240805 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240729 | 16:00 | 積水樹脂 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 積水樹脂 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240625 | 17:00 | 積水樹脂 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 13:00 | 積水樹脂 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 積水樹脂 | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 配当方針の変更(累進配当の導入)に関するお知らせ |
| 20240513 | 15:00 | 積水樹脂 | 「中期経営計画２０２７」の策定に関するお知らせ |
| 20240426 | 17:00 | 積水樹脂 | 剰余金の配当に関するお知らせ |
| 20240405 | 15:30 | 積水樹脂 | 自己株式の取得終了に関するお知らせ |
| 20240327 | 18:00 | 積水樹脂 | 役員人事に関するお知らせ |
| 20240325 | 17:00 | 積水樹脂 | 譲渡制限付株式付与のための自己株式処分の払込完了に関するお知らせ |
| 20240129 | 16:00 | 積水樹脂 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 16:00 | 積水樹脂 | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4212 | 1 | 積水樹脂株式会社 | 2024-10-23 09:27:52 |
| 4212 | 2 | 定款・株式取扱規則・株式に関するお手続きのご案内 | 積水樹脂株式会社 | 2024-07-25 13:28:41 |
| 4212 | 2 | 株主総会 | 積水樹脂株式会社 | 2024-07-25 13:28:38 |
| 4212 | 2 | 株主還元（配当・自己株式取得） | 積水樹脂株式会社 | 2024-07-25 13:28:37 |
| 4212 | 2 | 株式基本情報 | 積水樹脂株式会社 | 2024-07-25 13:28:35 |
| 4212 | 2 | 報告書・レポート（アーカイブ） | 積水樹脂株式会社 | 2024-07-25 13:28:34 |
| 4212 | 2 | 株主・投資家等との対話の実施状況 | 積水樹脂株式会社 | 2024-07-25 13:28:33 |
| 4212 | 2 | 決算説明会資料・動画 | 積水樹脂株式会社 | 2024-07-25 13:28:32 |
| 4212 | 2 | 有価証券報告書 | 積水樹脂株式会社 | 2024-07-25 13:28:31 |
| 4212 | 2 | 決算短信 | 積水樹脂株式会社 | 2024-07-25 13:28:29 |