| 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 | 342 | 347 | 342 | 345 | 61,400 | 3 | 101% | 101% | 47% | ▲▲ | 100% | 103% | 103% | 96% | 101% |
| 20250121 | 346 | 347 | 344 | 347 | 53,300 | 2 | 101% | 100% | 87% | ▲▲▲ | 101% | 102% | 103% | 97% | 102% |
| 20250122 | 347 | 350 | 345 | 349 | 60,800 | 2 | 101% | 101% | 114% | ▲▲▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20250123 | 350 | 350 | 347 | 349 | 43,200 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 102% | 97% | 102% |
| 20250124 | 350 | 355 | 350 | 351 | 81,700 | 2 | 101% | 100% | 189% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250127 | 355 | 357 | 354 | 355 | 44,000 | 4 | 101% | 100% | 54% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20250128 | 354 | 358 | 354 | 355 | 35,700 | 0 | 100% | 100% | 81% | -- | 99% | 97% | 100% | 99% | 104% |
| 20250129 | 356 | 356 | 352 | 352 | 69,800 | -3 | 99% | 99% | 196% | ▼ | 101% | 99% | 101% | 98% | 103% |
| 20250130 | 352 | 355 | 351 | 354 | 93,200 | 2 | 101% | 101% | 134% | ▲ | 100% | 98% | 102% | 99% | 104% |
| 20250131 | 353 | 354 | 351 | 353 | 48,500 | -1 | 100% | 100% | 52% | ▼ | 99% | 101% | 103% | 99% | 104% |
| 20250203 | 350 | 351 | 346 | 346 | 98,300 | -7 | 98% | 99% | 203% | ▼▼ | 99% | 101% | 104% | 97% | 101% |
| 20250204 | 350 | 350 | 345 | 345 | 94,200 | -1 | 100% | 99% | 96% | ▼▼▼ | 100% | 103% | 105% | 97% | 101% |
| 20250205 | 347 | 349 | 347 | 347 | 52,500 | 2 | 101% | 100% | 56% | ▲ | 100% | 103% | 105% | 98% | 102% |
| 20250206 | 348 | 349 | 346 | 347 | 61,100 | 0 | 100% | 100% | 116% | -- | 101% | 103% | 105% | 98% | 102% |
| 20250207 | 348 | 353 | 347 | 353 | 65,500 | 6 | 102% | 101% | 107% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20250210 | 354 | 355 | 352 | 353 | 46,400 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 103% | 99% | 104% |
| 20250212 | 355 | 356 | 353 | 356 | 58,700 | 3 | 101% | 100% | 127% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250213 | 356 | 357 | 354 | 357 | 49,400 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250214 | 356 | 358 | 354 | 357 | 65,700 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 103% | 100% | 104% |
| 20250217 | 358 | 358 | 355 | 355 | 59,700 | -2 | 99% | 99% | 91% | ▼ | 100% | 99% | 104% | 99% | 103% |
| 20250218 | 355 | 358 | 355 | 356 | 29,200 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 105% | 100% | 103% |
| 20250219 | 356 | 359 | 356 | 356 | 59,100 | 0 | 100% | 100% | 202% | -- | 99% | 100% | 105% | 100% | 103% |
| 20250220 | 356 | 356 | 351 | 353 | 60,600 | -3 | 99% | 99% | 103% | ▼ | 100% | 102% | 106% | 99% | 102% |
| 20250225 | 353 | 354 | 351 | 353 | 96,000 | 0 | 100% | 100% | 158% | -- | 99% | 102% | 107% | 99% | 102% |
| 20250226 | 353 | 353 | 348 | 351 | 61,300 | -2 | 99% | 99% | 64% | ▼ | 102% | 103% | 109% | 98% | 102% |
| 20250227 | 350 | 357 | 350 | 357 | 116,800 | 6 | 102% | 102% | 191% | ▲ | 100% | 103% | 107% | 100% | 103% |
| 20250228 | 356 | 356 | 352 | 356 | 62,800 | -1 | 100% | 100% | 54% | ▼ | 101% | 102% | 106% | 100% | 103% |
| 20250303 | 357 | 361 | 356 | 361 | 115,100 | 5 | 101% | 101% | 183% | ▲ | 100% | 101% | 106% | 100% | 105% |
| 20250304 | 358 | 360 | 356 | 358 | 76,000 | -3 | 99% | 100% | 66% | ▼ | 100% | 101% | 106% | 99% | 104% |
| 20250305 | 360 | 362 | 357 | 360 | 71,400 | 2 | 101% | 100% | 94% | ▲ | 101% | 101% | 105% | 100% | 104% |
| 20250306 | 362 | 366 | 361 | 365 | 86,700 | 5 | 101% | 101% | 121% | ▲▲ | 100% | 101% | 105% | 100% | 106% |
| 20250307 | 363 | 366 | 360 | 363 | 82,400 | -2 | 99% | 100% | 95% | ▼ | 101% | 102% | 105% | 99% | 105% |
| 20250310 | 361 | 364 | 360 | 363 | 72,800 | 0 | 100% | 101% | 88% | -- | 101% | 102% | 106% | 99% | 105% |
| 20250311 | 360 | 365 | 358 | 364 | 67,500 | 1 | 100% | 101% | 93% | ▲ | 100% | 101% | 104% | 100% | 104% |
| 20250312 | 366 | 367 | 364 | 367 | 78,700 | 3 | 101% | 100% | 117% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250313 | 367 | 368 | 365 | 367 | 54,300 | 0 | 100% | 100% | 69% | -- | 101% | 102% | 98% | 100% | 105% |
| 20250314 | 366 | 369 | 366 | 368 | 65,400 | 1 | 100% | 101% | 120% | ▲ | 100% | 102% | 97% | 100% | 105% |
| 20250317 | 369 | 371 | 366 | 368 | 76,300 | 0 | 100% | 100% | 117% | -- | 100% | 102% | 95% | 100% | 105% |
| 20250318 | 368 | 370 | 367 | 368 | 69,800 | 0 | 100% | 100% | 91% | -- | 100% | 102% | 93% | 100% | 105% |
| 20250319 | 368 | 371 | 367 | 369 | 56,300 | 1 | 100% | 100% | 81% | ▲ | 102% | 103% | 89% | 100% | 105% |
| 20250321 | 369 | 378 | 369 | 375 | 882,500 | 6 | 102% | 102% | 1567% | ▲▲ | 98% | 100% | 87% | 100% | 107% |
| 20250324 | 380 | 381 | 372 | 374 | 107,800 | -1 | 100% | 98% | 12% | ▼ | 101% | 98% | 88% | 100% | 107% |
| 20250325 | 374 | 377 | 372 | 377 | 127,800 | 3 | 101% | 101% | 119% | ▲ | 99% | 94% | 87% | 100% | 107% |
| 20250326 | 378 | 378 | 371 | 374 | 102,100 | -3 | 99% | 99% | 80% | ▼ | 102% | 95% | 88% | 99% | 107% |
| 20250327 | 374 | 380 | 374 | 380 | 142,700 | 6 | 102% | 102% | 140% | ▲ | 99% | 95% | 89% | 100% | 107% |
| 20250328 | 370 | 372 | 363 | 366 | 223,200 | -14 | 96% | 99% | 156% | ▼ | 98% | 95% | 91% | 96% | 103% |
| 20250331 | 363 | 363 | 355 | 356 | 144,400 | -10 | 97% | 98% | 65% | ▼▼ | 99% | 91% | 91% | 94% | 100% |
| 20250401 | 361 | 362 | 357 | 357 | 39,300 | 1 | 100% | 99% | 27% | ▲ | 98% | 87% | 92% | 94% | 100% |
| 20250402 | 357 | 358 | 349 | 350 | 104,900 | -7 | 98% | 98% | 267% | ▼ | 100% | 93% | 96% | 92% | 100% |
| 20250403 | 344 | 346 | 339 | 344 | 167,600 | -6 | 98% | 100% | 160% | ▼▼ | 97% | 95% | 0% | 91% | 100% |
| 20250404 | 338 | 340 | 321 | 327 | 230,800 | -17 | 95% | 97% | 138% | ▼▼▼ | 101% | 103% | 0% | 86% | 100% |
| 20250408 | 307 | 314 | 305 | 311 | 71,700 | -16 | 95% | 101% | 31% | ▼▼▼▼ | 98% | 104% | 0% | 82% | 100% |
| 20250409 | 308 | 308 | 298 | 301 | 143,500 | -10 | 97% | 98% | 200% | ▼▼▼▼▼ | 98% | 98% | 0% | 79% | 100% |
| 20250410 | 325 | 328 | 316 | 320 | 173,900 | 19 | 106% | 98% | 121% | ▲ | 99% | 101% | 0% | 84% | 106% |
| 20250411 | 315 | 315 | 304 | 313 | 144,000 | -7 | 98% | 99% | 83% | ▼ | 100% | 103% | 0% | 82% | 104% |
| 20250414 | 318 | 321 | 316 | 317 | 59,700 | 4 | 101% | 100% | 41% | ▲ | 100% | 103% | 0% | 83% | 105% |
| 20250415 | 319 | 322 | 319 | 320 | 35,400 | 3 | 101% | 100% | 59% | ▲▲ | 99% | 0% | 0% | 84% | 106% |
| 20250416 | 320 | 320 | 315 | 317 | 49,700 | -3 | 99% | 99% | 140% | ▼ | 100% | 0% | 0% | 83% | 105% |
| 20250417 | 317 | 319 | 316 | 318 | 17,700 | 1 | 100% | 100% | 36% | ▲ | 103% | 0% | 0% | 84% | 106% |
| 20250418 | 319 | 329 | 319 | 329 | 67,300 | 11 | 103% | 103% | 380% | ▲▲ | % | % | % | 87% | 109% |
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 | 15,400 | 432,200 | 100 | 113,200 | 15,300 | 319,000 |
| 2025-04-04 | 16,800 | 454,900 | 100 | 167,700 | 16,700 | 287,200 |
| 2025-03-28 | 18,200 | 406,600 | 100 | 191,900 | 18,100 | 214,700 |
| 2025-03-21 | 13,200 | 301,500 | 100 | 175,600 | 13,100 | 125,900 |
| 2025-03-14 | 12,400 | 327,000 | 100 | 169,100 | 12,300 | 157,900 |
| 2025-03-07 | 8,800 | 334,200 | 100 | 176,600 | 8,700 | 157,600 |
| 2025-02-28 | 13,400 | 383,800 | 100 | 186,700 | 13,300 | 197,100 |
| 2025-02-21 | 11,100 | 373,500 | 100 | 150,700 | 11,000 | 222,800 |
| 2025-02-14 | 18,100 | 365,800 | 100 | 145,900 | 18,000 | 219,900 |
| 2025-02-07 | 19,100 | 378,100 | 100 | 149,300 | 19,000 | 228,800 |
| 2025-01-31 | 16,300 | 433,700 | 100 | 171,900 | 16,200 | 261,800 |
| 2025-01-24 | 11,100 | 426,100 | 100 | 142,400 | 11,000 | 283,700 |
| 2025-01-17 | 12,700 | 468,600 | 100 | 147,900 | 12,600 | 320,700 |
| 2025-01-10 | 12,100 | 456,600 | 100 | 136,000 | 12,000 | 320,600 |
| 2024-12-27 | 13,500 | 447,300 | 100 | 134,600 | 13,400 | 312,700 |
| 2024-12-20 | 15,900 | 510,900 | 100 | 139,900 | 15,800 | 371,000 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | モルガン・スタンレーMUFG証券株式会社 | 229,871 | 0.48% | ▼ | -11,800 | 307 | 314 | 305 | 311 | 71,700 |
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 241,671 | 0.51% | ▼ | -41,700 | 297 | 301 | 285 | 290 | 505,000 |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 283,371 | 0.60% | ▲ | 35,100 | 357 | 358 | 349 | 350 | 104,900 |
| 2025-03-28 | モルガン・スタンレーMUFG証券株式会社 | 248,271 | 0.52% | ▲ | 26,600 | 370 | 372 | 363 | 366 | 223,200 |
| 2025-03-24 | モルガン・スタンレーMUFG証券株式会社 | 221,671 | 0.47% | ▼ | -44,100 | 380 | 381 | 372 | 374 | 107,800 |
| 2025-03-18 | モルガン・スタンレーMUFG証券株式会社 | 265,771 | 0.56% | ▼ | -58,700 | 368 | 370 | 367 | 368 | 69,800 |
| 2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 324,471 | 0.69% | ▼ | -50,800 | 361 | 364 | 360 | 363 | 72,800 |
| 2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 375,271 | 0.79% | ▼ | -8,300 | 358 | 360 | 356 | 358 | 76,000 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 383,571 | 0.81% | ▲ | 8,500 | 353 | 354 | 351 | 353 | 96,000 |
| 2025-02-21 | モルガン・スタンレーMUFG証券株式会社 | 375,071 | 0.79% | ▼ | -24,500 | 351 | 353 | 349 | 351 | 94,500 |
| 2025-01-17 | モルガン・スタンレーMUFG証券株式会社 | 399,571 | 0.85% | ▲ | 48,700 | 340 | 344 | 339 | 342 | 131,100 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 350,871 | 0.74% | ▲ | 67,500 | 344 | 345 | 340 | 342 | 269,400 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 283,371 | 0.60% | ▲ | 8,500 | 352 | 367 | 350 | 353 | 194,400 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 274,871 | 0.58% | ▼ | -9,300 | 350 | 354 | 350 | 354 | 111,100 |
| 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 |
|---|---|---|---|
| 20250319 | 16:00 | 積水化成 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250319 | 16:00 | 積水化成 | 連結子会社(孫会社)持分の譲渡に係る覚書締結に関するお知らせ |
| 20250131 | 15:30 | 積水化成 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20250131 | 15:30 | 積水化成 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 23:26:58 |
| 4228 | 2 | 2025-03-28 18:31:31 | |
| 4228 | 2 | 2025-03-19 17:31:04 | |
| 4228 | 2 | 2025-03-19 17:31:02 | |
| 4228 | 2 | 2025-03-19 17:31:01 | |
| 4228 | 2 | 2025-03-19 17:31:00 | |
| 4228 | 2 | 2025-01-31 21:30:24 | |
| 4228 | 2 | 2025-01-31 21:30:22 | |
| 4228 | 2 | 2024-12-05 20:29:37 | |
| 4228 | 2 | 2024-11-25 19:30:43 |