| 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 | 2,249 | 2,249 | 2,227 | 2,243 | 1,900 | 6 | 100% | 100% | 475% | ▲ | 101% | 101% | 107% | 100% | 102% |
| 20250121 | 2,245 | 2,268 | 2,241 | 2,263 | 2,800 | 20 | 101% | 101% | 147% | ▲▲ | 100% | 100% | 107% | 100% | 103% |
| 20250122 | 2,262 | 2,268 | 2,259 | 2,259 | 2,100 | -4 | 100% | 100% | 75% | ▼ | 100% | 100% | 107% | 100% | 103% |
| 20250123 | 2,255 | 2,255 | 2,255 | 2,255 | 300 | -4 | 100% | 100% | 14% | ▼▼ | 100% | 101% | 106% | 100% | 103% |
| 20250124 | 2,267 | 2,267 | 2,241 | 2,258 | 1,600 | 3 | 100% | 100% | 533% | ▲ | 100% | 109% | 107% | 100% | 103% |
| 20250127 | 2,252 | 2,252 | 2,252 | 2,252 | 300 | -6 | 100% | 100% | 19% | ▼ | 101% | 109% | 107% | 100% | 103% |
| 20250128 | 2,243 | 2,259 | 2,243 | 2,259 | 1,600 | 7 | 100% | 101% | 533% | ▲ | 100% | 103% | 107% | 100% | 103% |
| 20250129 | 2,253 | 2,261 | 2,250 | 2,261 | 2,200 | 2 | 100% | 100% | 138% | ▲▲ | 102% | 102% | 106% | 100% | 103% |
| 20250130 | 2,264 | 2,300 | 2,255 | 2,300 | 8,700 | 39 | 102% | 102% | 395% | ▲▲▲ | 106% | 102% | 106% | 100% | 104% |
| 20250131 | 2,305 | 2,557 | 2,305 | 2,450 | 42,800 | 150 | 107% | 106% | 492% | ▲▲▲▲ | 102% | 104% | 108% | 100% | 110% |
| 20250203 | 2,261 | 2,315 | 2,260 | 2,315 | 21,900 | -135 | 94% | 102% | 51% | ▼ | 99% | 103% | 105% | 94% | 104% |
| 20250204 | 2,315 | 2,339 | 2,291 | 2,301 | 3,400 | -14 | 99% | 99% | 16% | ▼▼ | 100% | 104% | 107% | 94% | 103% |
| 20250205 | 2,303 | 2,315 | 2,300 | 2,313 | 3,500 | 12 | 101% | 100% | 103% | ▲ | 101% | 104% | 106% | 94% | 104% |
| 20250206 | 2,310 | 2,340 | 2,310 | 2,340 | 2,900 | 27 | 101% | 101% | 83% | ▲▲ | 101% | 103% | 105% | 96% | 105% |
| 20250207 | 2,340 | 2,352 | 2,320 | 2,352 | 3,300 | 12 | 101% | 101% | 114% | ▲▲▲ | 102% | 103% | 105% | 96% | 106% |
| 20250210 | 2,348 | 2,390 | 2,340 | 2,390 | 2,800 | 38 | 102% | 102% | 85% | ▲▲▲▲ | 101% | 100% | 103% | 98% | 107% |
| 20250212 | 2,388 | 2,400 | 2,365 | 2,400 | 5,500 | 10 | 100% | 101% | 196% | ▲▲▲▲▲ | 101% | 99% | 103% | 98% | 108% |
| 20250213 | 2,388 | 2,402 | 2,388 | 2,402 | 2,900 | 2 | 100% | 101% | 53% | ▲▲▲▲▲▲ | 100% | 99% | 104% | 98% | 107% |
| 20250214 | 2,412 | 2,420 | 2,400 | 2,411 | 3,100 | 9 | 100% | 100% | 107% | ▲▲▲▲▲▲▲ | 99% | 100% | 105% | 98% | 108% |
| 20250217 | 2,396 | 2,404 | 2,377 | 2,377 | 1,900 | -34 | 99% | 99% | 61% | ▼ | 99% | 99% | 105% | 97% | 106% |
| 20250218 | 2,390 | 2,390 | 2,370 | 2,371 | 2,000 | -6 | 100% | 99% | 105% | ▼▼ | 100% | 100% | 106% | 97% | 105% |
| 20250219 | 2,371 | 2,388 | 2,370 | 2,370 | 2,000 | -1 | 100% | 100% | 100% | ▼▼▼ | 101% | 100% | 106% | 97% | 105% |
| 20250220 | 2,370 | 2,395 | 2,370 | 2,385 | 4,500 | 15 | 101% | 101% | 225% | ▲ | 99% | 102% | 105% | 97% | 106% |
| 20250225 | 2,390 | 2,390 | 2,369 | 2,369 | 1,800 | -16 | 99% | 99% | 40% | ▼ | 100% | 103% | 107% | 97% | 105% |
| 20250226 | 2,365 | 2,366 | 2,355 | 2,355 | 2,000 | -14 | 99% | 100% | 111% | ▼▼ | 101% | 102% | 107% | 96% | 105% |
| 20250227 | 2,352 | 2,372 | 2,352 | 2,372 | 700 | 17 | 101% | 101% | 35% | ▲ | 100% | 103% | 106% | 97% | 105% |
| 20250228 | 2,371 | 2,371 | 2,353 | 2,370 | 1,000 | -2 | 100% | 100% | 143% | ▼ | 102% | 103% | 106% | 97% | 105% |
| 20250303 | 2,387 | 2,449 | 2,382 | 2,438 | 4,600 | 68 | 103% | 102% | 460% | ▲ | 99% | 101% | 103% | 100% | 106% |
| 20250304 | 2,435 | 2,435 | 2,403 | 2,410 | 2,200 | -28 | 99% | 99% | 48% | ▼ | 101% | 104% | 106% | 98% | 105% |
| 20250305 | 2,371 | 2,421 | 2,371 | 2,400 | 400 | -10 | 100% | 101% | 18% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20250306 | 2,437 | 2,480 | 2,414 | 2,440 | 8,600 | 40 | 102% | 100% | 2150% | ▲ | 101% | 101% | 103% | 100% | 106% |
| 20250307 | 2,440 | 2,470 | 2,440 | 2,459 | 2,200 | 19 | 101% | 101% | 26% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250310 | 2,460 | 2,460 | 2,452 | 2,460 | 600 | 1 | 100% | 100% | 27% | ▲▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250311 | 2,453 | 2,469 | 2,442 | 2,452 | 3,100 | -8 | 100% | 100% | 517% | ▼ | 100% | 103% | 102% | 100% | 104% |
| 20250312 | 2,454 | 2,465 | 2,440 | 2,460 | 1,200 | 8 | 100% | 100% | 39% | ▲ | 100% | 103% | 100% | 100% | 104% |
| 20250313 | 2,450 | 2,470 | 2,446 | 2,449 | 4,200 | -11 | 100% | 100% | 350% | ▼ | 100% | 102% | 99% | 100% | 104% |
| 20250314 | 2,460 | 2,470 | 2,460 | 2,461 | 2,000 | 12 | 100% | 100% | 48% | ▲ | 102% | 102% | 99% | 100% | 105% |
| 20250317 | 2,465 | 2,511 | 2,465 | 2,511 | 7,700 | 50 | 102% | 102% | 385% | ▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20250318 | 2,525 | 2,539 | 2,520 | 2,520 | 1,900 | 9 | 100% | 100% | 25% | ▲▲▲ | 101% | 100% | 95% | 100% | 107% |
| 20250319 | 2,506 | 2,521 | 2,500 | 2,519 | 3,600 | -1 | 100% | 101% | 189% | ▼ | 99% | 99% | 93% | 100% | 107% |
| 20250321 | 2,519 | 2,519 | 2,502 | 2,503 | 900 | -16 | 99% | 99% | 25% | ▼▼ | 100% | 100% | 91% | 99% | 106% |
| 20250324 | 2,514 | 2,514 | 2,500 | 2,504 | 700 | 1 | 100% | 100% | 78% | ▲ | 99% | 98% | 91% | 99% | 106% |
| 20250325 | 2,515 | 2,524 | 2,502 | 2,502 | 3,800 | -2 | 100% | 99% | 543% | ▼ | 100% | 97% | 92% | 99% | 106% |
| 20250326 | 2,502 | 2,504 | 2,499 | 2,504 | 2,000 | 2 | 100% | 100% | 53% | ▲ | 100% | 97% | 92% | 99% | 106% |
| 20250327 | 2,502 | 2,505 | 2,491 | 2,502 | 3,200 | -2 | 100% | 100% | 160% | ▼ | 101% | 99% | 94% | 99% | 106% |
| 20250328 | 2,441 | 2,478 | 2,441 | 2,456 | 23,100 | -46 | 98% | 101% | 722% | ▼▼ | 99% | 97% | 93% | 97% | 104% |
| 20250331 | 2,450 | 2,450 | 2,428 | 2,428 | 4,600 | -28 | 99% | 99% | 20% | ▼▼▼ | 100% | 96% | 94% | 96% | 101% |
| 20250401 | 2,434 | 2,450 | 2,434 | 2,439 | 1,100 | 11 | 100% | 100% | 24% | ▲ | 100% | 90% | 94% | 97% | 102% |
| 20250402 | 2,418 | 2,421 | 2,417 | 2,417 | 700 | -22 | 99% | 100% | 64% | ▼ | 100% | 92% | 95% | 96% | 101% |
| 20250403 | 2,391 | 2,400 | 2,380 | 2,386 | 1,500 | -31 | 99% | 100% | 214% | ▼▼ | 98% | 95% | 0% | 95% | 100% |
| 20250404 | 2,379 | 2,379 | 2,265 | 2,339 | 15,900 | -47 | 98% | 98% | 1060% | ▼▼▼ | 102% | 108% | 0% | 93% | 100% |
| 20250408 | 2,124 | 2,190 | 2,124 | 2,177 | 4,700 | -162 | 93% | 102% | 30% | ▼▼▼▼ | 100% | 107% | 0% | 86% | 100% |
| 20250409 | 2,136 | 2,175 | 2,136 | 2,142 | 2,600 | -35 | 98% | 100% | 55% | ▼▼▼▼▼ | 98% | 102% | 0% | 85% | 100% |
| 20250410 | 2,226 | 2,276 | 2,175 | 2,191 | 4,100 | 49 | 102% | 98% | 158% | ▲ | 101% | 103% | 0% | 87% | 102% |
| 20250411 | 2,218 | 2,250 | 2,210 | 2,250 | 2,200 | 59 | 103% | 101% | 54% | ▲▲ | 101% | 101% | 0% | 89% | 105% |
| 20250414 | 2,266 | 2,340 | 2,266 | 2,292 | 2,400 | 42 | 102% | 101% | 109% | ▲▲▲ | 99% | 99% | 0% | 91% | 107% |
| 20250415 | 2,297 | 2,335 | 2,276 | 2,276 | 800 | -16 | 99% | 99% | 33% | ▼ | 100% | 0% | 0% | 90% | 106% |
| 20250416 | 2,279 | 2,326 | 2,276 | 2,276 | 600 | 0 | 100% | 100% | 75% | -- | 101% | 0% | 0% | 90% | 106% |
| 20250417 | 2,248 | 2,276 | 2,248 | 2,276 | 700 | 0 | 100% | 101% | 117% | -- | 99% | 0% | 0% | 90% | 106% |
| 20250418 | 2,306 | 2,306 | 2,277 | 2,278 | 1,100 | 2 | 100% | 99% | 157% | ▲ | % | % | % | 91% | 106% |
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 | 500 | 40,000 | 0 | 23,300 | 500 | 16,700 |
| 2025-04-04 | 700 | 43,100 | 0 | 28,700 | 700 | 14,400 |
| 2025-03-28 | 800 | 51,200 | 0 | 41,100 | 800 | 10,100 |
| 2025-03-21 | 900 | 53,800 | 0 | 44,100 | 900 | 9,700 |
| 2025-03-14 | 1,000 | 51,700 | 0 | 43,100 | 1,000 | 8,600 |
| 2025-03-07 | 1,000 | 49,700 | 0 | 44,200 | 1,000 | 5,500 |
| 2025-02-28 | 800 | 51,600 | 0 | 45,300 | 800 | 6,300 |
| 2025-02-21 | 1,200 | 52,300 | 0 | 46,200 | 1,200 | 6,100 |
| 2025-02-14 | 600 | 55,500 | 0 | 48,400 | 600 | 7,100 |
| 2025-02-07 | 700 | 57,400 | 0 | 47,700 | 700 | 9,700 |
| 2025-01-31 | 500 | 63,200 | 0 | 49,600 | 500 | 13,600 |
| 2025-01-24 | 0 | 50,200 | 0 | 44,200 | 0 | 6,000 |
| 2025-01-17 | 100 | 52,100 | 0 | 45,900 | 100 | 6,200 |
| 2025-01-10 | 100 | 51,900 | 0 | 46,000 | 100 | 5,900 |
| 2024-12-27 | 100 | 53,300 | 0 | 44,800 | 100 | 8,500 |
| 2024-12-20 | 0 | 59,800 | 0 | 44,600 | 0 | 15,200 |
| 2024-12-13 | 100 | 57,100 | 0 | 42,400 | 100 | 14,700 |
| 2024-12-06 | 100 | 50,200 | 0 | 41,400 | 100 | 8,800 |
| 2024-11-29 | 100 | 50,100 | 0 | 41,600 | 100 | 8,500 |
| 2024-11-22 | 100 | 50,200 | 0 | 41,700 | 100 | 8,500 |
| 2024-11-15 | 100 | 58,700 | 0 | 50,600 | 100 | 8,100 |
| 2024-11-08 | 100 | 57,900 | 0 | 50,200 | 100 | 7,700 |
| 2024-11-01 | 200 | 57,300 | 0 | 50,200 | 200 | 7,100 |
| 2024-10-25 | 400 | 57,900 | 0 | 50,000 | 400 | 7,900 |
| 2024-10-18 | 200 | 57,800 | 0 | 50,300 | 200 | 7,500 |
| 2024-10-11 | 200 | 55,200 | 0 | 47,700 | 200 | 7,500 |
| 2024-10-04 | 300 | 52,800 | 0 | 47,100 | 300 | 5,700 |
| 2024-09-27 | 500 | 54,600 | 0 | 46,800 | 500 | 7,800 |
| 2024-09-20 | 200 | 56,800 | 0 | 47,400 | 200 | 9,400 |
| 2024-09-13 | 400 | 57,100 | 0 | 47,300 | 400 | 9,800 |
| 2024-09-06 | 200 | 56,600 | 0 | 47,800 | 200 | 8,800 |
| 2024-08-30 | 300 | 59,900 | 0 | 51,000 | 300 | 8,900 |
| 2024-08-23 | 300 | 60,500 | 0 | 51,600 | 300 | 8,900 |
| 2024-08-16 | 100 | 72,700 | 0 | 51,300 | 100 | 21,400 |
| 2024-08-09 | 100 | 57,100 | 0 | 41,700 | 100 | 15,400 |
| 2024-08-02 | 300 | 47,300 | 0 | 41,200 | 300 | 6,100 |
| 2024-07-26 | 500 | 49,800 | 0 | 41,400 | 500 | 8,400 |
| 2024-07-19 | 400 | 51,600 | 0 | 42,100 | 400 | 9,500 |
| 2024-07-12 | 300 | 53,200 | 0 | 42,000 | 300 | 11,200 |
| 2024-07-05 | 300 | 53,600 | 0 | 42,100 | 300 | 11,500 |
| 2024-06-28 | 500 | 53,800 | 0 | 42,800 | 500 | 11,000 |
| 2024-06-21 | 300 | 53,700 | 0 | 43,400 | 300 | 10,300 |
| 2024-06-14 | 300 | 53,100 | 0 | 43,100 | 300 | 10,000 |
| 2024-06-07 | 300 | 54,600 | 0 | 44,000 | 300 | 10,600 |
| 2024-05-31 | 200 | 54,300 | 0 | 43,600 | 200 | 10,700 |
| 2024-05-24 | 300 | 54,500 | 0 | 43,600 | 300 | 10,900 |
| 2024-05-17 | 200 | 55,300 | 0 | 43,600 | 200 | 11,700 |
| 2024-05-10 | 200 | 56,400 | 0 | 45,300 | 200 | 11,100 |
| 2024-05-02 | 200 | 54,200 | 0 | 45,400 | 200 | 8,800 |
| 2024-04-26 | 300 | 55,100 | 0 | 45,200 | 300 | 9,900 |
| 2024-04-19 | 300 | 59,400 | 0 | 45,200 | 300 | 14,200 |
| 2024-04-12 | 300 | 58,300 | 0 | 44,600 | 300 | 13,700 |
| 2024-04-05 | 300 | 58,400 | 0 | 44,500 | 300 | 13,900 |
| 2024-03-29 | 700 | 58,400 | 0 | 44,600 | 700 | 13,800 |
| 2024-03-22 | 600 | 34,000 | 0 | 22,400 | 600 | 11,600 |
| 2024-03-15 | 700 | 62,200 | 0 | 45,800 | 700 | 16,400 |
| 2024-03-08 | 600 | 64,200 | 0 | 45,900 | 600 | 18,300 |
| 2024-03-01 | 600 | 70,700 | 0 | 46,900 | 600 | 23,800 |
| 2024-02-22 | 700 | 75,400 | 0 | 47,900 | 700 | 27,500 |
| 2024-02-16 | 500 | 71,500 | 0 | 44,600 | 500 | 26,900 |
| 2024-02-09 | 400 | 66,200 | 0 | 44,800 | 400 | 21,400 |
| 2024-02-02 | 400 | 67,000 | 0 | 45,300 | 400 | 21,700 |
| 2024-01-26 | 400 | 67,300 | 0 | 44,800 | 400 | 22,500 |
| 2024-01-19 | 700 | 67,200 | 0 | 45,000 | 700 | 22,200 |
| 2024-01-12 | 400 | 59,700 | 0 | 43,000 | 400 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 14:01 | 広栄化学 | ２０２５年４月１日付組織改正について |
| 20250303 | 14:01 | 広栄化学 | 代表取締役の異動および役員、理事の異動について |
| 20250131 | 16:00 | 広栄化学 | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241029 | 13:00 | 広栄化学 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241029 | 13:00 | 広栄化学 | 営業外費用（為替差損）の計上および第２四半期業績予想と実績との差異に関するお知らせ |
| 20240902 | 15:30 | 広栄化学 | 理事の異動について |
| 20240731 | 13:00 | 広栄化学 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240514 | 13:00 | 広栄化学 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240514 | 13:00 | 広栄化学 | 取締役の異動に関するお知らせ |
| 20240514 | 13:00 | 広栄化学 | 支配株主等に関する事項について |
| 20240426 | 13:00 | 広栄化学 | 2024年３月期業績予想の修正に関するお知らせ |
| 20240327 | 13:00 | 広栄化学 | 2024年３月期業績予想の修正に関するお知らせ |
| 20240301 | 13:00 | 広栄化学 | 組織改正、役員および理事の異動等について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4367 | 1 | ホーム | 広栄化学株式会社 | 2025-04-20 00:20:09 |
| 4367 | 2 | IR 株主の皆様へ 第１６4期中間報告書 [2,238KB] | 2024-12-02 20:31:24 |
| 4367 | 2 | IR臨時報告書 | 2024-06-26 22:17:24 |
| 4367 | 2 | IR第163期有価証券報告書〔PDF：1,835KB〕 | 2024-06-25 23:38:55 |
| 4367 | 2 | IR取締役の異動に関するお知らせ | 2024-06-18 14:51:16 |
| 4367 | 2 | IR支配株主等に関する事項について | 2024-06-18 14:51:15 |
| 4367 | 2 | IR・採用等に関するお問い合わせ | 広栄化学株式会社 | 2024-06-18 07:00:30 |
| 4367 | 2 | IR情報 | 広栄化学株式会社 | 2024-06-18 07:00:25 |
| 4367 | 2 | 個人投資家向け情報 | 広栄化学株式会社 | 2024-06-14 12:44:22 |
| 4367 | 2 | 電子公告 | 広栄化学株式会社 | 2024-06-14 12:44:21 |