| 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 | 1,474 | 1,488 | 1,474 | 1,482 | 6,400 | 22 | 102% | 101% | 139% | ▲ | 102% | 101% | 103% | 98% | 102% |
| 20240925 | 1,474 | 1,500 | 1,466 | 1,500 | 3,300 | 18 | 101% | 102% | 52% | ▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20240926 | 1,488 | 1,500 | 1,488 | 1,500 | 18,600 | 0 | 100% | 101% | 564% | -- | 100% | 100% | 103% | 99% | 104% |
| 20240927 | 1,469 | 1,498 | 1,460 | 1,475 | 6,000 | -25 | 98% | 100% | 32% | ▼ | 101% | 101% | 104% | 97% | 102% |
| 20240930 | 1,460 | 1,476 | 1,460 | 1,472 | 2,400 | -3 | 100% | 101% | 40% | ▼▼ | 101% | 100% | 103% | 97% | 102% |
| 20241001 | 1,478 | 1,495 | 1,463 | 1,488 | 2,000 | 16 | 101% | 101% | 83% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20241002 | 1,479 | 1,497 | 1,471 | 1,475 | 3,400 | -13 | 99% | 100% | 170% | ▼ | 99% | 101% | 102% | 98% | 102% |
| 20241003 | 1,483 | 1,483 | 1,473 | 1,473 | 1,400 | -2 | 100% | 99% | 41% | ▼▼ | 100% | 103% | 103% | 98% | 102% |
| 20241004 | 1,473 | 1,481 | 1,473 | 1,480 | 1,800 | 7 | 100% | 100% | 129% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20241007 | 1,482 | 1,485 | 1,480 | 1,484 | 3,000 | 4 | 100% | 100% | 167% | ▲▲ | 100% | 102% | 102% | 99% | 103% |
| 20241008 | 1,482 | 1,490 | 1,475 | 1,480 | 2,600 | -4 | 100% | 100% | 87% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241009 | 1,497 | 1,504 | 1,489 | 1,500 | 8,700 | 20 | 101% | 100% | 335% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20241010 | 1,495 | 1,510 | 1,491 | 1,510 | 3,800 | 10 | 101% | 101% | 44% | ▲▲ | 101% | 101% | 99% | 100% | 104% |
| 20241011 | 1,510 | 1,525 | 1,503 | 1,519 | 6,500 | 9 | 101% | 101% | 171% | ▲▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241015 | 1,518 | 1,535 | 1,502 | 1,502 | 9,900 | -17 | 99% | 99% | 152% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20241016 | 1,502 | 1,520 | 1,500 | 1,511 | 1,400 | 9 | 101% | 101% | 14% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20241017 | 1,523 | 1,523 | 1,511 | 1,515 | 1,000 | 4 | 100% | 99% | 71% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241018 | 1,519 | 1,537 | 1,514 | 1,520 | 2,500 | 5 | 100% | 100% | 250% | ▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241021 | 1,520 | 1,520 | 1,513 | 1,513 | 500 | -7 | 100% | 100% | 20% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241022 | 1,513 | 1,519 | 1,509 | 1,509 | 5,100 | -4 | 100% | 100% | 1020% | ▼▼ | 100% | 99% | 98% | 99% | 103% |
| 20241023 | 1,512 | 1,512 | 1,507 | 1,507 | 2,400 | -2 | 100% | 100% | 47% | ▼▼▼ | 100% | 99% | 98% | 99% | 102% |
| 20241024 | 1,507 | 1,507 | 1,500 | 1,505 | 1,000 | -2 | 100% | 100% | 42% | ▼▼▼▼ | 100% | 100% | 98% | 99% | 102% |
| 20241025 | 1,504 | 1,508 | 1,499 | 1,508 | 2,800 | 3 | 100% | 100% | 280% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241028 | 1,497 | 1,514 | 1,497 | 1,498 | 4,200 | -10 | 99% | 100% | 150% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241029 | 1,500 | 1,505 | 1,497 | 1,497 | 2,400 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241030 | 1,499 | 1,500 | 1,495 | 1,495 | 1,100 | -2 | 100% | 100% | 46% | ▼▼▼ | 99% | 100% | 98% | 98% | 101% |
| 20241031 | 1,505 | 1,505 | 1,495 | 1,497 | 1,900 | 2 | 100% | 99% | 173% | ▲ | 100% | 98% | 99% | 98% | 102% |
| 20241101 | 1,495 | 1,505 | 1,490 | 1,497 | 2,600 | 0 | 100% | 100% | 137% | -- | 100% | 96% | 99% | 98% | 101% |
| 20241105 | 1,500 | 1,507 | 1,493 | 1,497 | 8,300 | 0 | 100% | 100% | 319% | -- | 100% | 97% | 98% | 98% | 101% |
| 20241106 | 1,504 | 1,504 | 1,493 | 1,499 | 5,600 | 2 | 100% | 100% | 67% | ▲ | 98% | 97% | 97% | 99% | 101% |
| 20241107 | 1,500 | 1,548 | 1,451 | 1,463 | 37,000 | -36 | 98% | 98% | 661% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241108 | 1,457 | 1,458 | 1,443 | 1,443 | 23,600 | -20 | 99% | 99% | 64% | ▼▼ | 99% | 101% | 101% | 95% | 100% |
| 20241111 | 1,440 | 1,447 | 1,426 | 1,426 | 26,100 | -17 | 99% | 99% | 111% | ▼▼▼ | 102% | 101% | 102% | 94% | 100% |
| 20241112 | 1,434 | 1,459 | 1,434 | 1,459 | 8,100 | 33 | 102% | 102% | 31% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241113 | 1,453 | 1,455 | 1,451 | 1,452 | 2,700 | -7 | 100% | 100% | 33% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20241114 | 1,452 | 1,452 | 1,440 | 1,449 | 1,700 | -3 | 100% | 100% | 63% | ▼▼ | 101% | 103% | 103% | 95% | 102% |
| 20241115 | 1,440 | 1,494 | 1,437 | 1,449 | 5,500 | 0 | 100% | 101% | 324% | -- | 100% | 101% | 103% | 95% | 102% |
| 20241118 | 1,445 | 1,450 | 1,443 | 1,448 | 2,500 | -1 | 100% | 100% | 45% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20241119 | 1,451 | 1,465 | 1,450 | 1,464 | 1,300 | 16 | 101% | 101% | 52% | ▲ | 101% | 99% | 101% | 97% | 103% |
| 20241120 | 1,468 | 1,478 | 1,455 | 1,478 | 3,900 | 14 | 101% | 101% | 300% | ▲▲ | 99% | 99% | 101% | 98% | 104% |
| 20241121 | 1,469 | 1,484 | 1,460 | 1,461 | 4,500 | -17 | 99% | 99% | 115% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241122 | 1,469 | 1,469 | 1,450 | 1,450 | 3,100 | -11 | 99% | 99% | 69% | ▼▼ | 99% | 99% | 102% | 96% | 102% |
| 20241125 | 1,452 | 1,453 | 1,441 | 1,442 | 9,300 | -8 | 99% | 99% | 300% | ▼▼▼ | 100% | 99% | 102% | 96% | 101% |
| 20241126 | 1,453 | 1,453 | 1,440 | 1,448 | 5,200 | 6 | 100% | 100% | 56% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241127 | 1,448 | 1,448 | 1,438 | 1,447 | 2,700 | -1 | 100% | 100% | 52% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20241128 | 1,449 | 1,449 | 1,437 | 1,440 | 13,500 | -7 | 100% | 99% | 500% | ▼▼ | 99% | 100% | 102% | 96% | 101% |
| 20241129 | 1,449 | 1,449 | 1,437 | 1,441 | 2,000 | 1 | 100% | 99% | 15% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241202 | 1,441 | 1,449 | 1,441 | 1,442 | 1,500 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 102% | 102% | 96% | 101% |
| 20241203 | 1,442 | 1,445 | 1,441 | 1,444 | 3,200 | 2 | 100% | 100% | 213% | ▲▲▲ | 100% | 103% | 101% | 96% | 101% |
| 20241204 | 1,440 | 1,447 | 1,440 | 1,447 | 3,200 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 103% | 100% | 98% | 101% |
| 20241205 | 1,446 | 1,470 | 1,445 | 1,453 | 14,800 | 6 | 100% | 100% | 463% | ▲▲▲▲▲ | 100% | 102% | 100% | 98% | 102% |
| 20241206 | 1,449 | 1,455 | 1,445 | 1,448 | 16,100 | -5 | 100% | 100% | 109% | ▼ | 101% | 102% | 0% | 98% | 102% |
| 20241209 | 1,448 | 1,465 | 1,448 | 1,465 | 15,800 | 17 | 101% | 101% | 98% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241210 | 1,477 | 1,500 | 1,462 | 1,487 | 5,800 | 22 | 102% | 101% | 37% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 1,472 | 1,472 | 1,465 | 1,468 | 2,400 | -19 | 99% | 100% | 41% | ▼ | 101% | 100% | 0% | 99% | 102% |
| 20241212 | 1,470 | 1,490 | 1,468 | 1,483 | 5,700 | 15 | 101% | 101% | 238% | ▲ | 100% | 98% | 0% | 100% | 103% |
| 20241213 | 1,482 | 1,484 | 1,470 | 1,483 | 4,300 | 0 | 100% | 100% | 75% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241216 | 1,482 | 1,483 | 1,468 | 1,476 | 2,300 | -7 | 100% | 100% | 53% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241217 | 1,477 | 1,477 | 1,465 | 1,465 | 2,300 | -11 | 99% | 99% | 100% | ▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 1,464 | 1,465 | 1,453 | 1,453 | 4,500 | -12 | 99% | 99% | 196% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,452 | 1,456 | 1,444 | 1,451 | 7,700 | -2 | 100% | 100% | 171% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,456 | 1,457 | 1,443 | 1,446 | 1,800 | -5 | 100% | 99% | 23% | ▼▼▼▼▼ | % | % | % | 97% | 100% |
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 | 0 | 110,900 | 0 | 69,100 | 0 | 41,800 |
| 2024-12-06 | 0 | 145,100 | 0 | 104,100 | 0 | 41,000 |
| 2024-11-29 | 0 | 122,100 | 0 | 88,900 | 0 | 33,200 |
| 2024-11-22 | 0 | 121,500 | 0 | 89,200 | 0 | 32,300 |
| 2024-11-15 | 0 | 122,400 | 0 | 86,800 | 0 | 35,600 |
| 2024-11-08 | 0 | 107,100 | 0 | 74,500 | 0 | 32,600 |
| 2024-11-01 | 0 | 105,300 | 0 | 66,100 | 0 | 39,200 |
| 2024-10-25 | 0 | 107,500 | 0 | 66,400 | 0 | 41,100 |
| 2024-10-18 | 0 | 107,200 | 0 | 67,300 | 0 | 39,900 |
| 2024-10-11 | 0 | 111,600 | 0 | 71,900 | 0 | 39,700 |
| 2024-10-04 | 0 | 106,900 | 0 | 68,100 | 0 | 38,800 |
| 2024-09-27 | 0 | 104,800 | 0 | 66,000 | 0 | 38,800 |
| 2024-09-20 | 0 | 109,800 | 0 | 68,000 | 0 | 41,800 |
| 2024-09-13 | 0 | 114,900 | 0 | 67,100 | 0 | 47,800 |
| 2024-09-06 | 0 | 111,300 | 0 | 66,500 | 0 | 44,800 |
| 2024-08-30 | 0 | 111,700 | 0 | 67,400 | 0 | 44,300 |
| 2024-08-23 | 0 | 114,000 | 0 | 69,700 | 0 | 44,300 |
| 2024-08-16 | 0 | 113,900 | 0 | 69,300 | 0 | 44,600 |
| 2024-08-09 | 0 | 107,900 | 0 | 65,100 | 0 | 42,800 |
| 2024-08-02 | 0 | 105,300 | 0 | 63,400 | 0 | 41,900 |
| 2024-07-26 | 0 | 105,800 | 0 | 63,500 | 0 | 42,300 |
| 2024-07-19 | 0 | 106,300 | 0 | 63,600 | 0 | 42,700 |
| 2024-07-12 | 0 | 69,600 | 0 | 26,700 | 0 | 42,900 |
| 2024-07-05 | 0 | 70,600 | 0 | 27,500 | 0 | 43,100 |
| 2024-06-28 | 0 | 72,400 | 0 | 26,600 | 0 | 45,800 |
| 2024-06-21 | 0 | 67,000 | 0 | 21,200 | 0 | 45,800 |
| 2024-06-14 | 0 | 67,400 | 0 | 20,500 | 0 | 46,900 |
| 2024-06-07 | 0 | 67,300 | 0 | 20,400 | 0 | 46,900 |
| 2024-05-31 | 0 | 65,100 | 0 | 20,900 | 0 | 44,200 |
| 2024-05-24 | 0 | 68,400 | 0 | 20,800 | 0 | 47,600 |
| 2024-05-17 | 0 | 68,800 | 0 | 20,600 | 0 | 48,200 |
| 2024-05-10 | 0 | 49,900 | 0 | 21,900 | 0 | 28,000 |
| 2024-05-02 | 0 | 51,100 | 0 | 22,100 | 0 | 29,000 |
| 2024-04-26 | 0 | 50,200 | 0 | 21,300 | 0 | 28,900 |
| 2024-04-19 | 0 | 50,000 | 0 | 20,800 | 0 | 29,200 |
| 2024-04-12 | 0 | 46,900 | 0 | 20,500 | 0 | 26,400 |
| 2024-04-05 | 0 | 39,100 | 0 | 14,300 | 0 | 24,800 |
| 2024-03-29 | 0 | 34,500 | 0 | 9,100 | 0 | 25,400 |
| 2024-03-22 | 0 | 42,100 | 0 | 10,400 | 0 | 31,700 |
| 2024-03-15 | 0 | 45,600 | 0 | 18,900 | 0 | 26,700 |
| 2024-03-08 | 0 | 56,800 | 0 | 19,300 | 0 | 37,500 |
| 2024-03-01 | 0 | 57,000 | 0 | 19,800 | 0 | 37,200 |
| 2024-02-22 | 0 | 62,700 | 0 | 23,600 | 0 | 39,100 |
| 2024-02-16 | 0 | 63,800 | 0 | 23,300 | 0 | 40,500 |
| 2024-02-09 | 0 | 62,000 | 0 | 22,000 | 0 | 40,000 |
| 2024-02-02 | 0 | 44,800 | 0 | 23,600 | 0 | 21,200 |
| 2024-01-26 | 0 | 57,400 | 0 | 24,900 | 0 | 32,500 |
| 2024-01-19 | 0 | 46,300 | 0 | 25,100 | 0 | 21,200 |
| 2024-01-12 | 0 | 48,300 | 0 | 27,700 | 0 | 20,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 17:00 | ロンシール工 | 役員の異動に関するお知らせ |
| 20241107 | 14:00 | ロンシール工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | ロンシール工 | 役員の異動に関するお知らせ |
| 20241007 | 14:00 | ロンシール工 | 本社移転に関するお知らせ |
| 20240805 | 14:00 | ロンシール工 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240805 | 14:00 | ロンシール工 | 2025年3月期第2四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240514 | 14:00 | ロンシール工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | ロンシール工 | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 14:00 | ロンシール工 | 支配株主等に関する事項について |
| 20240206 | 14:00 | ロンシール工 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 14:00 | ロンシール工 | 2024年３月期通期連結業績予想の修正および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 |
|---|---|---|---|
| 4224 | 1 | ロンシール工業株式会社 | ロンシールは床材、シート防水を主とした塩ビシートメーカーです。 | 2024-12-22 07:24:12 |
| 4224 | 2 | IR情報 | ロンシール工業 | 2024-06-14 12:28:46 |
| 4224 | 2 | その他開示資料 | ロンシール工業 | 2024-06-14 11:26:00 |
| 4224 | 2 | 有価証券報告書 | ロンシール工業 | 2024-06-14 11:25:59 |
| 4224 | 2 | 事業報告書 | ロンシール工業 | 2024-06-14 11:25:58 |
| 4224 | 2 | 株主総会 | ロンシール工業 | 2024-06-14 11:25:57 |
| 4224 | 2 | ディスクロージャーポリシー｜IR情報｜ロンシール工業 | 2024-06-14 11:25:56 |
| 4224 | 2 | IRカレンダー | ロンシール工業 | 2024-06-14 11:25:54 |
| 4224 | 2 | 定款 | ロンシール工業 | 2024-06-14 11:25:53 |
| 4224 | 2 | 株主メモ｜IR情報｜ロンシール工業 | 2024-06-14 11:25:52 |