| 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 | 4,190 | 4,190 | 4,150 | 4,165 | 19,000 | 25 | 101% | 99% | 42% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240925 | 4,190 | 4,190 | 4,140 | 4,170 | 22,000 | 5 | 100% | 100% | 116% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240926 | 4,195 | 4,195 | 4,150 | 4,190 | 55,000 | 20 | 100% | 100% | 250% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 105% |
| 20240927 | 4,095 | 4,155 | 4,090 | 4,105 | 38,100 | -85 | 98% | 100% | 69% | ▼ | 103% | 105% | 104% | 98% | 102% |
| 20240930 | 4,035 | 4,175 | 4,020 | 4,145 | 52,900 | 40 | 101% | 103% | 139% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20241001 | 4,170 | 4,270 | 4,170 | 4,175 | 67,100 | 30 | 101% | 100% | 127% | ▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20241002 | 4,170 | 4,280 | 4,170 | 4,205 | 74,400 | 30 | 101% | 101% | 111% | ▲▲▲ | 99% | 100% | 98% | 100% | 105% |
| 20241003 | 4,245 | 4,250 | 4,195 | 4,215 | 17,100 | 10 | 100% | 99% | 23% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20241004 | 4,210 | 4,235 | 4,180 | 4,225 | 20,400 | 10 | 100% | 100% | 119% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 105% |
| 20241007 | 4,230 | 4,230 | 4,170 | 4,210 | 42,800 | -15 | 100% | 100% | 210% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20241008 | 4,220 | 4,270 | 4,210 | 4,225 | 48,600 | 15 | 100% | 100% | 114% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20241009 | 4,230 | 4,250 | 4,200 | 4,250 | 16,300 | 25 | 101% | 100% | 34% | ▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20241010 | 4,230 | 4,230 | 4,195 | 4,210 | 23,500 | -40 | 99% | 100% | 144% | ▼ | 100% | 99% | 99% | 99% | 105% |
| 20241011 | 4,210 | 4,220 | 4,195 | 4,220 | 14,900 | 10 | 100% | 100% | 63% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20241015 | 4,215 | 4,230 | 4,185 | 4,215 | 23,300 | -5 | 100% | 100% | 156% | ▼ | 100% | 99% | 99% | 99% | 104% |
| 20241016 | 4,185 | 4,220 | 4,160 | 4,180 | 27,500 | -35 | 99% | 100% | 118% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20241017 | 4,175 | 4,200 | 4,160 | 4,160 | 10,400 | -20 | 100% | 100% | 38% | ▼▼▼ | 100% | 98% | 100% | 98% | 101% |
| 20241018 | 4,160 | 4,175 | 4,140 | 4,155 | 9,400 | -5 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241021 | 4,135 | 4,135 | 4,115 | 4,135 | 10,700 | -20 | 100% | 100% | 114% | ▼▼▼▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241022 | 4,135 | 4,135 | 4,090 | 4,115 | 24,600 | -20 | 100% | 100% | 230% | ▼▼▼▼▼▼ | 99% | 100% | 101% | 97% | 100% |
| 20241023 | 4,115 | 4,145 | 4,075 | 4,075 | 22,200 | -40 | 99% | 99% | 90% | ▼▼▼▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241024 | 4,070 | 4,100 | 4,060 | 4,090 | 20,800 | 15 | 100% | 100% | 94% | ▲ | 99% | 101% | 102% | 96% | 100% |
| 20241025 | 4,090 | 4,100 | 4,040 | 4,050 | 25,800 | -40 | 99% | 99% | 124% | ▼ | 101% | 103% | 103% | 95% | 100% |
| 20241028 | 4,040 | 4,100 | 4,040 | 4,090 | 14,400 | 40 | 101% | 101% | 56% | ▲ | 101% | 100% | 101% | 96% | 101% |
| 20241029 | 4,105 | 4,140 | 4,095 | 4,130 | 23,500 | 40 | 101% | 101% | 163% | ▲▲ | 100% | 100% | 99% | 97% | 102% |
| 20241030 | 4,110 | 4,150 | 4,110 | 4,125 | 61,600 | -5 | 100% | 100% | 262% | ▼ | 101% | 101% | 98% | 97% | 102% |
| 20241031 | 4,120 | 4,155 | 4,110 | 4,150 | 17,000 | 25 | 101% | 101% | 28% | ▲ | 99% | 100% | 98% | 98% | 102% |
| 20241101 | 4,145 | 4,145 | 4,095 | 4,115 | 14,800 | -35 | 99% | 99% | 87% | ▼ | 99% | 99% | 97% | 97% | 102% |
| 20241105 | 4,145 | 4,150 | 4,100 | 4,105 | 12,000 | -10 | 100% | 99% | 81% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241106 | 4,140 | 4,150 | 4,095 | 4,125 | 15,700 | 20 | 100% | 100% | 131% | ▲ | 101% | 101% | 98% | 97% | 102% |
| 20241107 | 4,120 | 4,160 | 4,115 | 4,145 | 15,200 | 20 | 100% | 101% | 97% | ▲▲ | 99% | 100% | 97% | 98% | 102% |
| 20241108 | 4,145 | 4,145 | 4,085 | 4,085 | 9,600 | -60 | 99% | 99% | 63% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241111 | 4,095 | 4,110 | 4,065 | 4,085 | 17,500 | 0 | 100% | 100% | 182% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241112 | 4,110 | 4,285 | 4,080 | 4,120 | 91,700 | 35 | 101% | 100% | 524% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20241113 | 4,110 | 4,170 | 4,080 | 4,155 | 40,600 | 35 | 101% | 101% | 44% | ▲▲ | 98% | 97% | 99% | 99% | 103% |
| 20241114 | 4,155 | 4,155 | 4,070 | 4,070 | 21,800 | -85 | 98% | 98% | 54% | ▼ | 99% | 98% | 100% | 98% | 100% |
| 20241115 | 4,090 | 4,110 | 4,045 | 4,045 | 15,100 | -25 | 99% | 99% | 69% | ▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241118 | 4,045 | 4,065 | 4,020 | 4,055 | 13,800 | 10 | 100% | 100% | 91% | ▲ | 99% | 99% | 101% | 98% | 100% |
| 20241119 | 4,055 | 4,060 | 4,010 | 4,020 | 21,000 | -35 | 99% | 99% | 152% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20241120 | 4,005 | 4,045 | 3,980 | 3,995 | 31,500 | -25 | 99% | 100% | 150% | ▼▼ | 101% | 100% | 103% | 96% | 100% |
| 20241121 | 3,995 | 4,025 | 3,980 | 4,015 | 21,200 | 20 | 101% | 101% | 67% | ▲ | 100% | 98% | 103% | 97% | 101% |
| 20241122 | 4,000 | 4,040 | 3,995 | 4,010 | 17,400 | -5 | 100% | 100% | 82% | ▼ | 99% | 97% | 101% | 97% | 100% |
| 20241125 | 4,050 | 4,080 | 3,990 | 3,990 | 25,200 | -20 | 100% | 99% | 145% | ▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241126 | 3,990 | 4,005 | 3,955 | 3,985 | 25,500 | -5 | 100% | 100% | 101% | ▼▼▼ | 99% | 102% | 104% | 96% | 100% |
| 20241127 | 3,960 | 3,990 | 3,905 | 3,905 | 33,100 | -80 | 98% | 99% | 130% | ▼▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20241128 | 3,905 | 3,935 | 3,905 | 3,910 | 16,600 | 5 | 100% | 100% | 50% | ▲ | 100% | 102% | 104% | 94% | 100% |
| 20241129 | 3,925 | 3,960 | 3,920 | 3,935 | 45,500 | 25 | 101% | 100% | 274% | ▲▲ | 101% | 102% | 104% | 95% | 101% |
| 20241202 | 3,930 | 3,960 | 3,920 | 3,950 | 17,100 | 15 | 100% | 101% | 38% | ▲▲▲ | 101% | 101% | 100% | 95% | 101% |
| 20241203 | 4,010 | 4,055 | 4,010 | 4,040 | 38,500 | 90 | 102% | 101% | 225% | ▲▲▲▲ | 99% | 102% | 99% | 97% | 103% |
| 20241204 | 4,040 | 4,045 | 3,995 | 4,010 | 24,100 | -30 | 99% | 99% | 63% | ▼ | 99% | 102% | 99% | 97% | 103% |
| 20241205 | 4,035 | 4,035 | 3,955 | 3,995 | 25,800 | -15 | 100% | 99% | 107% | ▼▼ | 100% | 103% | 100% | 96% | 102% |
| 20241206 | 3,995 | 4,005 | 3,980 | 3,990 | 21,300 | -5 | 100% | 100% | 83% | ▼▼▼ | 102% | 103% | 0% | 96% | 102% |
| 20241209 | 3,990 | 4,075 | 3,990 | 4,050 | 81,900 | 60 | 102% | 102% | 385% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241210 | 4,100 | 4,130 | 4,065 | 4,110 | 64,100 | 60 | 101% | 100% | 78% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241211 | 4,095 | 4,115 | 4,085 | 4,110 | 17,200 | 0 | 100% | 100% | 27% | -- | 99% | 97% | 0% | 100% | 105% |
| 20241212 | 4,135 | 4,150 | 4,105 | 4,110 | 28,000 | 0 | 100% | 99% | 163% | -- | 100% | 98% | 0% | 100% | 105% |
| 20241213 | 4,080 | 4,110 | 4,070 | 4,080 | 26,000 | -30 | 99% | 100% | 93% | ▼ | 100% | 98% | 0% | 99% | 104% |
| 20241216 | 4,090 | 4,090 | 4,040 | 4,075 | 31,600 | -5 | 100% | 100% | 122% | ▼▼ | 98% | 98% | 0% | 99% | 104% |
| 20241217 | 4,075 | 4,085 | 4,005 | 4,005 | 19,600 | -70 | 98% | 98% | 62% | ▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 4,005 | 4,015 | 3,980 | 3,980 | 24,500 | -25 | 99% | 99% | 125% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 3,950 | 4,030 | 3,950 | 3,985 | 21,000 | 5 | 100% | 101% | 86% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 4,000 | 4,010 | 3,980 | 3,990 | 27,800 | 5 | 100% | 100% | 132% | ▲▲ | % | % | % | 97% | 102% |
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 | 9,700 | 54,900 | 5,800 | 36,700 | 3,900 | 18,200 |
| 2024-12-06 | 8,400 | 62,000 | 5,800 | 37,900 | 2,600 | 24,100 |
| 2024-11-29 | 7,800 | 86,200 | 5,800 | 37,600 | 2,000 | 48,600 |
| 2024-11-22 | 6,900 | 60,200 | 5,900 | 37,900 | 1,000 | 22,300 |
| 2024-11-15 | 7,600 | 58,200 | 5,800 | 37,500 | 1,800 | 20,700 |
| 2024-11-08 | 7,700 | 39,500 | 5,900 | 21,700 | 1,800 | 17,800 |
| 2024-11-01 | 6,300 | 39,600 | 5,900 | 21,800 | 400 | 17,800 |
| 2024-10-25 | 6,500 | 39,700 | 5,900 | 21,600 | 600 | 18,100 |
| 2024-10-18 | 7,300 | 39,800 | 5,900 | 21,900 | 1,400 | 17,900 |
| 2024-10-11 | 6,900 | 39,700 | 5,900 | 21,800 | 1,000 | 17,900 |
| 2024-10-04 | 8,400 | 42,000 | 6,000 | 21,700 | 2,400 | 20,300 |
| 2024-09-27 | 6,900 | 43,700 | 5,900 | 22,700 | 1,000 | 21,000 |
| 2024-09-20 | 6,700 | 45,000 | 5,800 | 23,000 | 900 | 22,000 |
| 2024-09-13 | 6,500 | 45,500 | 5,800 | 22,800 | 700 | 22,700 |
| 2024-09-06 | 8,100 | 48,700 | 7,000 | 23,800 | 1,100 | 24,900 |
| 2024-08-30 | 8,000 | 50,800 | 7,000 | 25,600 | 1,000 | 25,200 |
| 2024-08-23 | 8,300 | 50,100 | 7,000 | 25,300 | 1,300 | 24,800 |
| 2024-08-16 | 7,900 | 53,200 | 7,000 | 25,700 | 900 | 27,500 |
| 2024-08-09 | 7,100 | 56,900 | 7,000 | 26,300 | 100 | 30,600 |
| 2024-08-02 | 8,200 | 65,600 | 7,000 | 29,900 | 1,200 | 35,700 |
| 2024-07-26 | 8,300 | 72,000 | 7,000 | 33,400 | 1,300 | 38,600 |
| 2024-07-19 | 8,400 | 74,200 | 7,200 | 33,400 | 1,200 | 40,800 |
| 2024-07-12 | 8,500 | 74,800 | 7,200 | 33,900 | 1,300 | 40,900 |
| 2024-07-05 | 9,000 | 77,600 | 7,300 | 34,000 | 1,700 | 43,600 |
| 2024-06-28 | 8,300 | 79,900 | 7,100 | 31,400 | 1,200 | 48,500 |
| 2024-06-21 | 11,100 | 100,000 | 7,300 | 45,800 | 3,800 | 54,200 |
| 2024-06-14 | 8,600 | 94,600 | 7,300 | 45,900 | 1,300 | 48,700 |
| 2024-06-07 | 8,700 | 91,700 | 7,300 | 49,800 | 1,400 | 41,900 |
| 2024-05-31 | 2,800 | 79,600 | 2,300 | 44,900 | 500 | 34,700 |
| 2024-05-24 | 3,100 | 86,000 | 2,300 | 54,400 | 800 | 31,600 |
| 2024-05-17 | 5,200 | 91,900 | 2,300 | 55,700 | 2,900 | 36,200 |
| 2024-05-10 | 3,600 | 70,500 | 2,300 | 40,400 | 1,300 | 30,100 |
| 2024-05-02 | 3,000 | 68,400 | 2,300 | 39,300 | 700 | 29,100 |
| 2024-04-26 | 3,400 | 70,200 | 2,300 | 40,000 | 1,100 | 30,200 |
| 2024-04-19 | 3,500 | 69,400 | 2,200 | 39,500 | 1,300 | 29,900 |
| 2024-04-12 | 3,900 | 65,600 | 2,200 | 39,100 | 1,700 | 26,500 |
| 2024-04-05 | 4,000 | 71,900 | 2,200 | 42,800 | 1,800 | 29,100 |
| 2024-03-29 | 4,500 | 62,100 | 2,300 | 40,000 | 2,200 | 22,100 |
| 2024-03-22 | 5,000 | 63,100 | 3,300 | 44,100 | 1,700 | 19,000 |
| 2024-03-15 | 3,600 | 66,100 | 2,200 | 47,200 | 1,400 | 18,900 |
| 2024-03-08 | 3,200 | 68,300 | 2,200 | 48,000 | 1,000 | 20,300 |
| 2024-03-01 | 3,400 | 67,500 | 2,200 | 47,900 | 1,200 | 19,600 |
| 2024-02-22 | 3,300 | 73,200 | 2,200 | 47,900 | 1,100 | 25,300 |
| 2024-02-16 | 3,400 | 71,600 | 2,200 | 47,200 | 1,200 | 24,400 |
| 2024-02-09 | 3,200 | 62,300 | 2,200 | 47,300 | 1,000 | 15,000 |
| 2024-02-02 | 3,200 | 64,100 | 2,200 | 46,300 | 1,000 | 17,800 |
| 2024-01-26 | 4,200 | 66,500 | 2,500 | 45,700 | 1,700 | 20,800 |
| 2024-01-19 | 3,900 | 78,500 | 2,400 | 58,700 | 1,500 | 19,800 |
| 2024-01-12 | 4,100 | 81,600 | 2,400 | 59,400 | 1,700 | 22,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 11:00 | 三洋化成 | 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20241112 | 11:00 | 三洋化成 | 2024年度第2四半期(中間期)決算の概要 |
| 20241112 | 11:00 | 三洋化成 | 2025年3月期 中間連結会計期間業績予想値と決算値の差異に関するお知らせ |
| 20241112 | 12:00 | 三洋化成 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 12:00 | 三洋化成 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241106 | 16:30 | 三洋化成 | 子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240927 | 18:00 | 三洋化成 | 連結子会社の異動（持分譲渡）および特別損失の計上に関するお知らせ |
| 20240927 | 18:00 | 三洋化成 | 2025年３月期 連結業績予想の修正に関するお知らせ |
| 20240807 | 16:00 | 三洋化成 | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240626 | 15:00 | 三洋化成 | 支配株主等に関する事項 |
| 20240514 | 11:00 | 三洋化成 | 2024年３月期 決算短信[日本基準](連結) |
| 20240514 | 11:00 | 三洋化成 | 2023年度 決算の概要 |
| 20240507 | 15:00 | 三洋化成 | 代表取締役の異動（退任）に関するお知らせ |
| 20240325 | 11:00 | 三洋化成 | 子会社の事業撤退および特別損失の計上に関するお知らせ |
| 20240325 | 11:00 | 三洋化成 | 2024年3月期連結業績予想の修正に関するお知らせ |
| 20240325 | 12:30 | 三洋化成 | 連結子会社の異動（持分譲渡）に関する検討開始のお知らせ |
| 20240205 | 16:00 | 三洋化成 | 2024年３月期 第３四半期決算短信[日本基準](連結) |
| 20240205 | 16:00 | 三洋化成 | 連結子会社における特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4471 | 1 | 三洋化成工業株式会社- Sanyo Chemical | 2024-12-22 07:28:11 |
| 4471 | 2 | 2025年３月期 中間連結会計期間業績予想値と決算値の差異に関するお知らせ – 三洋化成 | 2024-11-12 17:31:09 |
| 4471 | 2 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ – 三洋化成 | 2024-11-12 17:31:08 |
| 4471 | 2 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ – 三洋化成 | 2024-11-12 17:31:07 |
| 4471 | 2 | 子会社の吸収合併（簡易合併・略式合併）に関するお知らせ – 三洋化成 | 2024-11-07 04:29:00 |
| 4471 | 2 | 連結子会社の異動（持分譲渡）および特別損失の計上に関するお知らせ – 三洋化成 | 2024-09-27 19:29:22 |
| 4471 | 2 | 2025年３月期連結業績予想の修正に関するお知らせ – 三洋化成 | 2024-09-27 19:29:19 |
| 4471 | 2 | ステークホルダー・コミュニケーション｜三洋化成グループのサステナビリティ| 三洋化成工業株式会社 | 2024-06-18 07:08:03 |
| 4471 | 2 | 企業PRソング（動画） – 三洋化成 | 2024-06-15 12:43:31 |
| 4471 | 2 | こんなところで三洋化成 – 三洋化成 | 2024-06-15 12:43:30 |