4368--扶桑化学-【化学】【果実酸】リンゴ酸など世界シェア上位電子材料
売上高:589700-当期純利益:83430-総資産:1337400-時価:123578280----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409243,9103,9103,8453,86561,4005100%99%55%▲▲▲▲102%105%103%97%107%
202409253,8403,9403,8203,91062,60045101%102%102%▲▲▲▲▲102%102%100%98%108%
202409263,9604,0403,9504,035110,500125103%102%177%▲▲▲▲▲▲100%99%98%100%111%
202409274,0354,0754,0104,05079,70015100%100%72%▲▲▲▲▲▲▲101%102%100%100%112%
202409303,9254,0003,9153,98086,700-7098%101%109%100%99%98%98%110%
202410014,0154,0253,9554,02585,60045101%100%99%99%101%99%99%111%
202410023,9553,9803,8903,91081,800-11597%99%96%101%100%98%97%108%
202410033,9804,0203,9554,00081,40090102%101%100%98%99%98%99%110%
202410044,0004,0003,9103,91067,700-9098%98%83%99%98%96%97%108%
202410074,0204,0303,9653,98090,80070102%99%134%100%100%96%98%110%
202410083,9453,9803,9203,93581,300-4599%100%90%100%99%95%97%109%
202410093,9753,9953,8853,96591,50030101%100%113%99%97%94%98%110%
202410104,0004,0003,9503,95060,200-15100%99%66%98%97%96%98%109%
202410113,9503,9503,8903,89070,400-6098%98%117%▼▼99%99%95%96%107%
202410153,9604,0253,9303,940123,10050101%99%175%100%101%98%97%108%
202410163,8703,8803,8353,87566,600-6598%100%54%98%99%97%96%106%
202410173,8753,8803,8053,81581,800-6098%98%123%▼▼99%96%95%94%103%
202410183,8603,8653,8153,84041,50025101%99%51%102%96%96%95%102%
202410213,8353,9253,8203,91582,70075102%102%199%▲▲99%95%94%97%103%
202410223,8903,9103,8253,85083,800-6598%99%101%97%97%95%95%101%
202410233,8203,8353,6903,70585,100-14596%97%102%▼▼100%101%98%91%100%
202410243,6703,7003,6503,66586,600-4099%100%102%▼▼▼100%103%98%90%100%
202410253,6703,6953,6253,66068,800-5100%100%79%▼▼▼▼101%103%98%90%100%
202410283,6653,7203,6453,70074,90040101%101%109%99%99%95%92%101%
202410293,7053,7053,6453,68059,000-2099%99%79%99%98%94%91%101%
202410303,7353,7353,6903,705336,50025101%99%570%100%97%93%93%101%
202410313,7603,7953,7103,775150,70070102%100%45%▲▲98%97%93%94%103%
202411013,7703,7903,6803,685206,700-9098%98%137%97%95%92%93%101%
202411053,7953,7953,6653,665124,800-2099%97%60%▼▼98%98%94%92%100%
202411063,7003,7103,6153,625133,100-4099%98%107%▼▼▼100%99%95%91%100%
202411073,6503,6703,5953,640121,60015100%100%91%98%96%94%92%100%
202411083,6853,6853,5853,59570,000-4599%98%58%101%98%97%91%100%
202411113,5603,5853,5203,58574,300-10100%101%106%▼▼100%97%96%91%100%
202411123,5953,6153,5703,61061,90025101%100%83%99%97%97%92%101%
202411133,5853,5903,5253,53571,200-7598%99%115%99%99%98%90%100%
202411143,5253,5403,4603,475101,400-6098%99%142%▼▼100%99%99%89%100%
202411153,5003,5153,4753,49578,00020101%100%77%101%100%101%89%101%
202411183,4603,5003,4503,48085,600-15100%101%110%99%99%99%89%100%
202411193,5153,5303,4753,49099,90010100%99%117%99%99%100%91%100%
202411203,4903,5153,4303,45089,800-4099%99%90%101%100%102%91%100%
202411213,4353,4853,4353,47087,10020101%101%97%100%97%101%92%101%
202411223,4703,5003,4553,45551,200-15100%100%59%99%97%100%92%100%
202411253,4953,4953,4603,47077,00015100%99%150%98%98%100%92%101%
202411263,4953,5203,4003,43596,600-3599%98%125%98%101%103%91%100%
202411273,4103,4253,3153,345128,700-9097%98%133%▼▼101%104%105%89%100%
202411283,3303,3753,2903,375126,00030101%101%98%100%100%103%89%101%
202411293,3853,4103,3403,39081,00015100%100%64%▲▲100%100%103%92%101%
202412023,4003,4103,3503,410112,20020101%100%139%▲▲▲101%100%103%93%102%
202412033,4103,4803,4103,46084,60050101%101%75%▲▲▲▲98%99%101%95%103%
202412043,4603,4853,3853,40068,300-6098%98%81%99%101%102%93%102%
202412053,4203,4253,3803,38575,400-15100%99%110%▼▼101%103%103%94%101%
202412063,3803,4253,3653,41579,90030101%101%106%100%102%0%95%102%
202412093,4153,4253,3703,40084,300-15100%100%106%100%101%0%94%102%
202412103,4503,4553,4203,43577,80035101%100%92%100%101%0%97%103%
202412113,4603,4803,4353,47077,80035101%100%100%▲▲99%100%0%99%104%
202412123,5003,5103,4353,46072,400-10100%99%93%102%102%0%99%103%
202412133,4203,5053,4203,48590,60025101%102%125%100%101%0%100%104%
202412163,4553,5053,4453,46595,000-2099%100%105%101%101%0%99%104%
202412173,4503,5153,4403,490126,60025101%101%133%100%0%0%100%104%
202412183,4903,5303,4853,50064,90010100%100%51%▲▲101%0%0%100%105%
202412193,4503,5303,4403,50084,1000100%101%130%--99%0%0%100%105%
202412203,5003,5153,4653,480149,800-2099%99%178%%%%99%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1313,400166,9006,40095,9007,00071,000
2024-12-0612,500155,4006,40092,7006,10062,700
2024-11-2913,000156,8006,40092,0006,60064,800
2024-11-2214,200140,6005,70089,9008,50050,700
2024-11-1515,700164,0005,800110,3009,90053,700
2024-11-0813,600153,3005,800106,2007,80047,100
2024-11-0114,300142,0005,800105,3008,50036,700
2024-10-2514,400128,8005,80098,2008,60030,600
2024-10-186,600126,7005,80097,70080029,000
2024-10-116,900119,0005,80091,9001,10027,100
2024-10-047,300118,0005,80091,7001,50026,300
2024-09-278,500120,1005,80090,3002,70029,800
2024-09-207,700122,8005,90090,8001,80032,000
2024-09-136,800127,2005,90090,90090036,300
2024-09-066,700125,0005,90090,60080034,400
2024-08-3014,500112,30013,90076,40060035,900
2024-08-2315,100110,50013,80076,6001,30033,900
2024-08-1614,800113,60013,70077,1001,10036,500
2024-08-0915,500122,10013,70077,8001,80044,300
2024-08-0215,400144,50013,70082,2001,70062,300
2024-07-2615,500153,00013,80087,4001,70065,600
2024-07-1915,500154,70013,90088,2001,60066,500
2024-07-1215,800150,70014,00084,3001,80066,400
2024-07-0512,300150,4009,80080,3002,50070,100
2024-06-2813,800151,9009,90076,6003,90075,300
2024-06-2114,600157,00010,40079,1004,20077,900
2024-06-1413,000128,10010,00073,7003,00054,400
2024-06-0713,700134,70010,00077,0003,70057,700
2024-05-3115,500132,50010,00074,6005,50057,900
2024-05-2413,500135,70010,00075,6003,50060,100
2024-05-1714,800133,50010,00073,2004,80060,300
2024-05-1011,800132,50010,00072,3001,80060,200
2024-05-0210,800140,80010,00076,40080064,400
2024-04-2611,000140,50010,00074,7001,00065,800
2024-04-1911,800142,20010,20075,9001,60066,300
2024-04-1211,500131,80010,00067,6001,50064,200
2024-04-0511,700117,60010,10065,1001,60052,500
2024-03-2913,300108,70010,10064,2003,20044,500
2024-03-2216,100100,90011,90063,9004,20037,000
2024-03-1516,800109,30011,80062,7005,00046,600
2024-03-0815,800105,50011,60067,2004,20038,300
2024-03-0117,90094,60011,60074,1006,30020,500
2024-02-2221,20096,10015,10069,4006,10026,700
2024-02-1620,20095,20015,10068,8005,10026,400
2024-02-0918,500101,80014,80070,6003,70031,200
2024-02-0220,70094,20015,30071,7005,40022,500
2024-01-2615,80097,50010,60077,5005,20020,000
2024-01-1913,80094,20010,70077,5003,10016,700
2024-01-1215,00091,50010,50076,7004,50014,800

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
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.126,4240.35%-131,9583,7353,7353,6903,705336,500
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.258,3820.72%10,3003,9604,0253,9303,940123,100
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.248,0820.69%-35,5873,9503,9503,8903,89070,400
2024-09-04 Integrated Core Strategies (Asia) Pte. Ltd.283,6690.79%-9,8003,8503,8753,8003,83099,200
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.293,4690.82%3,9304,0053,9153,94584,700
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.311,3170.87%-11,1003,8853,9003,8303,83063,800
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.322,4170.90%35,0003,9303,9503,8653,870127,700
2024-07-02 モルガン・スタンレーMUFG証券株式会社167,9010.47%-30,0004,0204,0303,9353,980175,100
2024-06-26 モルガン・スタンレーMUFG証券株式会社197,9010.55%-46,9004,1154,2254,1104,200110,300
2024-06-25 モルガン・スタンレーMUFG証券株式会社244,8010.68%-3,9004,0704,1004,0354,100104,900
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.287,4170.80%27,1004,0704,1004,0354,100104,900
2024-06-24 モルガン・スタンレーMUFG証券株式会社248,7010.70%14,9004,0304,0804,0104,065104,900
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.260,3170.73%42,7003,9854,0303,9103,980376,500
2024-06-20 モルガン・スタンレーMUFG証券株式会社233,8010.65%-15,4953,9854,0303,9103,980376,500
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.217,6170.61%35,5023,8953,9553,8653,905154,700
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.182,1150.51%3,8503,8503,7453,750118,900
2024-05-30 モルガン・スタンレーMUFG証券株式会社249,2960.70%24,7853,8153,8703,7853,830124,100
2024-05-28 モルガン・スタンレーMUFG証券株式会社224,5110.63%38,4973,9203,9203,8553,895102,400
2024-05-23 モルガン・スタンレーMUFG証券株式会社186,0140.52%39,8193,9354,0053,9053,975147,400
2024-03-25 モルガン・スタンレーMUFG証券株式会社146,1950.41%-60,7004,9755,0404,8704,875115,300
2024-03-22 モルガン・スタンレーMUFG証券株式会社206,8950.58%-7,7094,9004,9904,8304,95584,300
2024-03-14 モルガン・スタンレーMUFG証券株式会社214,6040.60%12,1624,9705,0104,8754,875104,100
2024-03-13 モルガン・スタンレーMUFG証券株式会社202,4420.57%41,3005,0105,2605,0005,000251,200
2024-03-08 モルガン・スタンレーMUFG証券株式会社161,1420.45%-26,7004,7804,7904,5804,695302,700
2024-03-06 モルガン・スタンレーMUFG証券株式会社187,8420.52%12,5835,1505,1805,0905,180101,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TH5I3602024-05-31 10:20扶桑化学工業株式会社株式会社壽世堂訂正報告書(大量保有報告書・変更報告書)
S100SWW03502024-02-29 15:11扶桑化学工業株式会社株式会社壽世堂変更報告書

企業サイト更新情報