| 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 | 401 | 401 | 397 | 400 | 71,400 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 99% | 92% | 103% |
| 20240925 | 402 | 404 | 396 | 401 | 109,500 | 1 | 100% | 100% | 153% | ▲ | 101% | 98% | 99% | 92% | 103% |
| 20240926 | 404 | 409 | 401 | 409 | 88,800 | 8 | 102% | 101% | 81% | ▲▲ | 99% | 97% | 98% | 96% | 105% |
| 20240927 | 407 | 407 | 399 | 404 | 63,800 | -5 | 99% | 99% | 72% | ▼ | 100% | 102% | 101% | 96% | 104% |
| 20240930 | 392 | 395 | 387 | 392 | 123,000 | -12 | 97% | 100% | 193% | ▼▼ | 101% | 102% | 101% | 93% | 101% |
| 20241001 | 393 | 397 | 393 | 396 | 36,900 | 4 | 101% | 101% | 30% | ▲ | 100% | 102% | 101% | 94% | 102% |
| 20241002 | 393 | 396 | 391 | 392 | 67,000 | -4 | 99% | 100% | 182% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241003 | 396 | 400 | 396 | 396 | 55,900 | 4 | 101% | 100% | 83% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241004 | 396 | 401 | 396 | 401 | 39,500 | 5 | 101% | 101% | 71% | ▲▲ | 99% | 98% | 97% | 98% | 103% |
| 20241007 | 405 | 406 | 401 | 401 | 62,900 | 0 | 100% | 99% | 159% | -- | 99% | 99% | 98% | 98% | 103% |
| 20241008 | 400 | 400 | 393 | 394 | 53,400 | -7 | 98% | 99% | 85% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241009 | 399 | 399 | 393 | 397 | 46,300 | 3 | 101% | 99% | 87% | ▲ | 100% | 99% | 98% | 97% | 102% |
| 20241010 | 399 | 399 | 394 | 398 | 58,200 | 1 | 100% | 100% | 126% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241011 | 397 | 400 | 396 | 396 | 48,100 | -2 | 99% | 100% | 83% | ▼ | 99% | 99% | 98% | 97% | 101% |
| 20241015 | 399 | 399 | 395 | 397 | 47,400 | 1 | 100% | 99% | 99% | ▲ | 101% | 100% | 95% | 97% | 101% |
| 20241016 | 395 | 402 | 394 | 397 | 51,900 | 0 | 100% | 101% | 109% | -- | 100% | 98% | 95% | 97% | 101% |
| 20241017 | 395 | 397 | 393 | 394 | 40,500 | -3 | 99% | 100% | 78% | ▼ | 100% | 99% | 94% | 96% | 101% |
| 20241018 | 394 | 395 | 392 | 395 | 67,600 | 1 | 100% | 100% | 167% | ▲ | 100% | 98% | 93% | 97% | 101% |
| 20241021 | 396 | 396 | 393 | 395 | 22,400 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 94% | 97% | 101% |
| 20241022 | 393 | 394 | 389 | 389 | 86,700 | -6 | 98% | 99% | 387% | ▼ | 100% | 101% | 95% | 95% | 100% |
| 20241023 | 389 | 393 | 388 | 389 | 47,500 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 94% | 95% | 100% |
| 20241024 | 389 | 390 | 384 | 390 | 115,700 | 1 | 100% | 100% | 244% | ▲ | 98% | 96% | 94% | 95% | 100% |
| 20241025 | 391 | 391 | 383 | 384 | 82,800 | -6 | 98% | 98% | 72% | ▼ | 102% | 97% | 95% | 95% | 100% |
| 20241028 | 384 | 390 | 382 | 390 | 70,400 | 6 | 102% | 102% | 85% | ▲ | 100% | 95% | 94% | 97% | 102% |
| 20241029 | 391 | 395 | 390 | 392 | 86,300 | 2 | 101% | 100% | 123% | ▲▲ | 97% | 95% | 95% | 98% | 102% |
| 20241030 | 388 | 388 | 374 | 375 | 493,700 | -17 | 96% | 97% | 572% | ▼ | 99% | 98% | 97% | 94% | 100% |
| 20241031 | 377 | 379 | 373 | 374 | 137,500 | -1 | 100% | 99% | 28% | ▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241101 | 373 | 373 | 367 | 370 | 177,100 | -4 | 99% | 99% | 129% | ▼▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20241105 | 370 | 370 | 368 | 368 | 52,600 | -2 | 99% | 99% | 30% | ▼▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20241106 | 368 | 370 | 365 | 367 | 146,300 | -1 | 100% | 100% | 278% | ▼▼▼▼▼ | 101% | 99% | 101% | 92% | 100% |
| 20241107 | 368 | 371 | 366 | 370 | 119,800 | 3 | 101% | 101% | 82% | ▲ | 99% | 98% | 101% | 93% | 101% |
| 20241108 | 369 | 372 | 363 | 364 | 163,400 | -6 | 98% | 99% | 136% | ▼ | 100% | 99% | 102% | 91% | 100% |
| 20241111 | 364 | 366 | 361 | 363 | 62,800 | -1 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20241112 | 363 | 365 | 362 | 363 | 74,700 | 0 | 100% | 100% | 119% | -- | 98% | 100% | 102% | 91% | 100% |
| 20241113 | 363 | 363 | 355 | 357 | 176,700 | -6 | 98% | 98% | 237% | ▼ | 101% | 101% | 104% | 90% | 100% |
| 20241114 | 357 | 364 | 357 | 361 | 152,000 | 4 | 101% | 101% | 86% | ▲ | 100% | 101% | 103% | 91% | 101% |
| 20241115 | 361 | 362 | 356 | 362 | 107,300 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 102% | 104% | 92% | 101% |
| 20241118 | 358 | 363 | 357 | 360 | 110,000 | -2 | 99% | 101% | 103% | ▼ | 100% | 101% | 103% | 91% | 101% |
| 20241119 | 361 | 366 | 360 | 362 | 77,700 | 2 | 101% | 100% | 71% | ▲ | 99% | 101% | 102% | 92% | 101% |
| 20241120 | 364 | 367 | 360 | 360 | 74,800 | -2 | 99% | 99% | 96% | ▼ | 101% | 102% | 102% | 92% | 101% |
| 20241121 | 361 | 363 | 360 | 363 | 61,400 | 3 | 101% | 101% | 82% | ▲ | 101% | 101% | 102% | 93% | 102% |
| 20241122 | 363 | 366 | 362 | 366 | 69,600 | 3 | 101% | 101% | 113% | ▲▲ | 98% | 98% | 99% | 93% | 103% |
| 20241125 | 371 | 373 | 363 | 365 | 203,800 | -1 | 100% | 98% | 293% | ▼ | 101% | 100% | 99% | 93% | 102% |
| 20241126 | 364 | 367 | 363 | 367 | 56,200 | 2 | 101% | 101% | 28% | ▲ | 99% | 101% | 97% | 94% | 103% |
| 20241127 | 367 | 367 | 361 | 364 | 118,600 | -3 | 99% | 99% | 211% | ▼ | 101% | 102% | 99% | 97% | 102% |
| 20241128 | 362 | 365 | 362 | 365 | 42,300 | 1 | 100% | 101% | 36% | ▲ | 99% | 101% | 98% | 98% | 102% |
| 20241129 | 365 | 366 | 360 | 361 | 90,300 | -4 | 99% | 99% | 213% | ▼ | 101% | 103% | 99% | 98% | 101% |
| 20241202 | 360 | 363 | 358 | 363 | 87,900 | 2 | 101% | 101% | 97% | ▲ | 102% | 102% | 96% | 98% | 102% |
| 20241203 | 363 | 376 | 363 | 371 | 299,700 | 8 | 102% | 102% | 341% | ▲▲ | 98% | 99% | 94% | 100% | 104% |
| 20241204 | 371 | 371 | 365 | 365 | 85,800 | -6 | 98% | 98% | 29% | ▼ | 100% | 98% | 94% | 98% | 102% |
| 20241205 | 369 | 369 | 366 | 369 | 81,200 | 4 | 101% | 100% | 95% | ▲ | 100% | 96% | 93% | 99% | 103% |
| 20241206 | 371 | 371 | 367 | 370 | 98,900 | 1 | 100% | 100% | 122% | ▲▲ | 99% | 96% | 0% | 100% | 104% |
| 20241209 | 372 | 372 | 367 | 367 | 100,500 | -3 | 99% | 99% | 102% | ▼ | 98% | 96% | 0% | 99% | 103% |
| 20241210 | 370 | 372 | 360 | 361 | 247,900 | -6 | 98% | 98% | 247% | ▼▼ | 98% | 98% | 0% | 97% | 101% |
| 20241211 | 363 | 363 | 357 | 357 | 110,300 | -4 | 99% | 98% | 44% | ▼▼▼ | 99% | 97% | 0% | 96% | 100% |
| 20241212 | 360 | 360 | 356 | 356 | 82,500 | -1 | 100% | 99% | 75% | ▼▼▼▼ | 101% | 98% | 0% | 96% | 100% |
| 20241213 | 355 | 360 | 353 | 357 | 208,600 | 1 | 100% | 101% | 253% | ▲ | 100% | 97% | 0% | 96% | 100% |
| 20241216 | 358 | 362 | 357 | 357 | 138,700 | 0 | 100% | 100% | 66% | -- | 98% | 97% | 0% | 96% | 100% |
| 20241217 | 356 | 356 | 348 | 349 | 353,300 | -8 | 98% | 98% | 255% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 348 | 349 | 346 | 348 | 126,000 | -1 | 100% | 100% | 36% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 346 | 351 | 344 | 347 | 229,600 | -1 | 100% | 100% | 182% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 349 | 351 | 345 | 345 | 193,800 | -2 | 99% | 99% | 84% | ▼▼▼▼ | % | % | % | 93% | 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 | 16,300 | 454,800 | 100 | 135,900 | 16,200 | 318,900 |
| 2024-12-06 | 19,200 | 440,900 | 100 | 130,500 | 19,100 | 310,400 |
| 2024-11-29 | 20,400 | 448,300 | 100 | 134,300 | 20,300 | 314,000 |
| 2024-11-22 | 15,000 | 432,900 | 100 | 131,800 | 14,900 | 301,100 |
| 2024-11-15 | 17,900 | 416,300 | 100 | 132,100 | 17,800 | 284,200 |
| 2024-11-08 | 12,300 | 418,400 | 100 | 129,100 | 12,200 | 289,300 |
| 2024-11-01 | 24,200 | 409,900 | 1,000 | 121,900 | 23,200 | 288,000 |
| 2024-10-25 | 4,100 | 286,700 | 0 | 119,700 | 4,100 | 167,000 |
| 2024-10-18 | 700 | 285,900 | 0 | 115,800 | 700 | 170,100 |
| 2024-10-11 | 4,800 | 293,600 | 0 | 112,200 | 4,800 | 181,400 |
| 2024-10-04 | 2,800 | 260,900 | 0 | 111,100 | 2,800 | 149,800 |
| 2024-09-27 | 1,900 | 272,800 | 0 | 111,300 | 1,900 | 161,500 |
| 2024-09-20 | 700 | 288,300 | 0 | 114,800 | 700 | 173,500 |
| 2024-09-13 | 800 | 302,500 | 0 | 109,800 | 800 | 192,700 |
| 2024-09-06 | 600 | 288,500 | 0 | 103,100 | 600 | 185,400 |
| 2024-08-30 | 1,700 | 259,500 | 0 | 109,800 | 1,700 | 149,700 |
| 2024-08-23 | 4,200 | 245,800 | 0 | 111,600 | 4,200 | 134,200 |
| 2024-08-16 | 200 | 254,100 | 0 | 117,300 | 200 | 136,800 |
| 2024-08-09 | 0 | 260,600 | 0 | 115,400 | 0 | 145,200 |
| 2024-08-02 | 2,300 | 300,000 | 0 | 130,500 | 2,300 | 169,500 |
| 2024-07-26 | 3,500 | 277,600 | 0 | 131,100 | 3,500 | 146,500 |
| 2024-07-19 | 1,400 | 262,900 | 100 | 137,200 | 1,300 | 125,700 |
| 2024-07-12 | 2,100 | 264,100 | 100 | 143,500 | 2,000 | 120,600 |
| 2024-07-05 | 7,800 | 275,800 | 100 | 141,300 | 7,700 | 134,500 |
| 2024-06-28 | 11,600 | 285,000 | 100 | 134,200 | 11,500 | 150,800 |
| 2024-06-21 | 1,700 | 343,900 | 200 | 144,700 | 1,500 | 199,200 |
| 2024-06-14 | 2,500 | 333,800 | 200 | 147,400 | 2,300 | 186,400 |
| 2024-06-07 | 3,700 | 341,100 | 200 | 148,600 | 3,500 | 192,500 |
| 2024-05-31 | 4,600 | 334,100 | 200 | 144,700 | 4,400 | 189,400 |
| 2024-05-24 | 3,500 | 342,900 | 200 | 145,600 | 3,300 | 197,300 |
| 2024-05-17 | 3,400 | 310,200 | 200 | 143,900 | 3,200 | 166,300 |
| 2024-05-10 | 5,400 | 337,800 | 200 | 140,400 | 5,200 | 197,400 |
| 2024-05-02 | 5,000 | 318,500 | 100 | 155,500 | 4,900 | 163,000 |
| 2024-04-26 | 5,700 | 254,300 | 100 | 152,500 | 5,600 | 101,800 |
| 2024-04-19 | 4,300 | 251,900 | 100 | 152,200 | 4,200 | 99,700 |
| 2024-04-12 | 5,700 | 215,900 | 200 | 130,800 | 5,500 | 85,100 |
| 2024-04-05 | 9,200 | 223,900 | 200 | 137,400 | 9,000 | 86,500 |
| 2024-03-29 | 6,300 | 219,500 | 200 | 118,900 | 6,100 | 100,600 |
| 2024-03-22 | 5,500 | 221,000 | 200 | 123,300 | 5,300 | 97,700 |
| 2024-03-15 | 9,700 | 212,800 | 100 | 123,600 | 9,600 | 89,200 |
| 2024-03-08 | 5,400 | 228,400 | 100 | 125,100 | 5,300 | 103,300 |
| 2024-03-01 | 7,100 | 225,000 | 100 | 117,400 | 7,000 | 107,600 |
| 2024-02-22 | 8,500 | 288,400 | 100 | 139,800 | 8,400 | 148,600 |
| 2024-02-16 | 7,100 | 304,500 | 100 | 144,400 | 7,000 | 160,100 |
| 2024-02-09 | 7,700 | 292,400 | 100 | 146,500 | 7,600 | 145,900 |
| 2024-02-02 | 10,400 | 264,500 | 100 | 128,600 | 10,300 | 135,900 |
| 2024-01-26 | 18,700 | 174,400 | 500 | 109,300 | 18,200 | 65,100 |
| 2024-01-19 | 9,000 | 168,100 | 400 | 104,500 | 8,600 | 63,600 |
| 2024-01-12 | 9,000 | 158,700 | 500 | 96,900 | 8,500 | 61,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 284,171 | 0.60% | ▲ | 46,100 | 361 | 363 | 360 | 363 | 61,400 |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 238,071 | 0.50% | ▲ | 357 | 364 | 357 | 361 | 152,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 積水化成 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 16:00 | 積水化成 | 2025年３月期第２四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 積水化成 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 積水化成 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240719 | 15:30 | 積水化成 | 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 |
| 20240621 | 14:15 | 積水化成 | 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 |
| 20240618 | 12:25 | 積水化成 | 社外監査役辞任のお知らせ及び第80回定時株主総会付議議案の一部撤回に関するお知らせ |
| 20240531 | 16:45 | 積水化成 | 支配株主等に関する事項について |
| 20240430 | 15:00 | 積水化成 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 積水化成 | 剰余金の配当（増額）に関するお知らせ |
| 20240430 | 10:20 | 積水化成 | 営業外収益（為替差益）の計上並びに連結業績予想の修正に関するお知らせ |
| 20240423 | 16:00 | 積水化成 | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3F8 | 350 | 2024-07-29 10:24 | 積水化成品工業株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4228 | 1 | 積水化成品 | 2024-12-22 07:24:15 |
| 4228 | 2 | 2024-12-05 20:29:37 | |
| 4228 | 2 | 2024-11-25 19:30:43 | |
| 4228 | 2 | 2024-11-19 18:31:22 | |
| 4228 | 2 | 2024-11-19 18:31:21 | |
| 4228 | 2 | 2024-11-14 17:31:36 | |
| 4228 | 2 | 2024-11-07 03:30:55 | |
| 4228 | 2 | 2024-11-01 01:30:47 | |
| 4228 | 2 | 2024-10-30 00:30:06 | |
| 4228 | 2 | 「統合報告書2024」を発行しました｜新着情報｜積水化成品 | 2024-10-25 23:28:32 |