| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,195 | 3,215 | 3,140 | 3,140 | 22,900 | -30 | 99% | 98% | 87% | ▼▼▼ | 101% | 103% | 108% | 89% | 102% |
| 20250311 | 3,115 | 3,160 | 3,030 | 3,155 | 32,000 | 15 | 100% | 101% | 140% | ▲ | 100% | 104% | 107% | 89% | 103% |
| 20250312 | 3,115 | 3,140 | 3,110 | 3,110 | 21,300 | -45 | 99% | 100% | 67% | ▼ | 100% | 104% | 51% | 88% | 101% |
| 20250313 | 3,140 | 3,160 | 3,120 | 3,145 | 14,500 | 35 | 101% | 100% | 68% | ▲ | 101% | 106% | 49% | 89% | 101% |
| 20250314 | 3,145 | 3,210 | 3,135 | 3,175 | 18,600 | 30 | 101% | 101% | 128% | ▲▲ | 100% | 104% | 49% | 90% | 102% |
| 20250317 | 3,200 | 3,275 | 3,200 | 3,215 | 22,900 | 40 | 101% | 100% | 123% | ▲▲▲ | 100% | 104% | 47% | 91% | 103% |
| 20250318 | 3,240 | 3,270 | 3,225 | 3,255 | 9,800 | 40 | 101% | 100% | 43% | ▲▲▲▲ | 101% | 104% | 46% | 92% | 105% |
| 20250319 | 3,235 | 3,315 | 3,235 | 3,280 | 23,400 | 25 | 101% | 101% | 239% | ▲▲▲▲▲ | 100% | 100% | 43% | 93% | 105% |
| 20250321 | 3,335 | 3,355 | 3,310 | 3,325 | 29,000 | 45 | 101% | 100% | 124% | ▲▲▲▲▲▲ | 99% | 99% | 43% | 94% | 107% |
| 20250324 | 3,370 | 3,400 | 3,305 | 3,335 | 60,300 | 10 | 100% | 99% | 208% | ▲▲▲▲▲▲▲ | 101% | 48% | 44% | 97% | 107% |
| 20250325 | 3,350 | 3,390 | 3,340 | 3,370 | 20,000 | 35 | 101% | 101% | 33% | ▲▲▲▲▲▲▲▲ | 99% | 46% | 43% | 100% | 108% |
| 20250326 | 3,395 | 3,405 | 3,335 | 3,350 | 34,300 | -20 | 99% | 99% | 172% | ▼ | 99% | 46% | 44% | 99% | 108% |
| 20250327 | 3,370 | 3,370 | 3,305 | 3,345 | 30,400 | -5 | 100% | 99% | 89% | ▼▼ | 101% | 95% | 92% | 99% | 108% |
| 20250328 | 1,594 | 1,625 | 1,594 | 1,608 | 55,400 | -1,737 | 48% | 101% | 182% | ▼▼▼ | 99% | 94% | 96% | 48% | 100% |
| 20250331 | 1,568 | 1,581 | 1,542 | 1,547 | 70,100 | -61 | 96% | 99% | 127% | ▼▼▼▼ | 101% | 88% | 98% | 46% | 100% |
| 20250401 | 1,547 | 1,564 | 1,511 | 1,555 | 34,300 | 8 | 101% | 101% | 49% | ▲ | 97% | 88% | 97% | 46% | 101% |
| 20250402 | 1,559 | 1,560 | 1,515 | 1,518 | 71,900 | -37 | 98% | 97% | 210% | ▼ | 102% | 97% | 105% | 45% | 100% |
| 20250403 | 1,439 | 1,473 | 1,430 | 1,473 | 80,000 | -45 | 97% | 102% | 111% | ▼▼ | 98% | 99% | 108% | 44% | 100% |
| 20250404 | 1,400 | 1,416 | 1,315 | 1,367 | 159,900 | -106 | 93% | 98% | 200% | ▼▼▼ | 103% | 106% | 114% | 41% | 100% |
| 20250408 | 1,331 | 1,380 | 1,330 | 1,368 | 60,400 | 1 | 100% | 103% | 38% | ▲ | 95% | 107% | 113% | 41% | 100% |
| 20250409 | 1,338 | 1,341 | 1,245 | 1,277 | 398,200 | -91 | 93% | 95% | 659% | ▼ | 97% | 100% | 106% | 38% | 100% |
| 20250410 | 1,427 | 1,427 | 1,330 | 1,389 | 123,200 | 112 | 109% | 97% | 31% | ▲ | 103% | 108% | 114% | 41% | 109% |
| 20250411 | 1,341 | 1,384 | 1,331 | 1,383 | 36,300 | -6 | 100% | 103% | 29% | ▼ | 100% | 102% | 109% | 41% | 108% |
| 20250414 | 1,413 | 1,423 | 1,394 | 1,407 | 35,200 | 24 | 102% | 100% | 97% | ▲ | 100% | 102% | 109% | 42% | 110% |
| 20250415 | 1,421 | 1,436 | 1,411 | 1,426 | 16,000 | 19 | 101% | 100% | 45% | ▲▲ | 99% | 102% | 109% | 42% | 112% |
| 20250416 | 1,426 | 1,430 | 1,407 | 1,414 | 25,800 | -12 | 99% | 99% | 161% | ▼ | 101% | 103% | 109% | 42% | 111% |
| 20250417 | 1,426 | 1,448 | 1,424 | 1,442 | 24,400 | 28 | 102% | 101% | 95% | ▲ | 100% | 102% | 107% | 43% | 113% |
| 20250418 | 1,445 | 1,458 | 1,442 | 1,448 | 20,200 | 6 | 100% | 100% | 83% | ▲▲ | 99% | 101% | 107% | 43% | 113% |
| 20250421 | 1,455 | 1,470 | 1,433 | 1,438 | 24,000 | -10 | 99% | 99% | 119% | ▼ | 102% | 105% | 108% | 43% | 113% |
| 20250422 | 1,434 | 1,458 | 1,434 | 1,458 | 19,400 | 20 | 101% | 102% | 81% | ▲ | 100% | 103% | 106% | 43% | 114% |
| 20250423 | 1,467 | 1,484 | 1,454 | 1,471 | 30,700 | 13 | 101% | 100% | 158% | ▲▲ | 99% | 103% | 105% | 44% | 115% |
| 20250424 | 1,473 | 1,481 | 1,458 | 1,460 | 21,900 | -11 | 99% | 99% | 71% | ▼ | 100% | 102% | 106% | 44% | 114% |
| 20250425 | 1,463 | 1,475 | 1,461 | 1,465 | 20,600 | 5 | 100% | 100% | 94% | ▲ | 101% | 101% | 105% | 91% | 115% |
| 20250428 | 1,490 | 1,510 | 1,485 | 1,509 | 41,200 | 44 | 103% | 101% | 200% | ▲▲ | 100% | 99% | 104% | 97% | 118% |
| 20250430 | 1,511 | 1,518 | 1,494 | 1,515 | 33,400 | 6 | 100% | 100% | 81% | ▲▲▲ | 99% | 99% | 104% | 97% | 119% |
| 20250501 | 1,507 | 1,508 | 1,481 | 1,499 | 42,200 | -16 | 99% | 99% | 126% | ▼ | 100% | 102% | 105% | 99% | 117% |
| 20250502 | 1,491 | 1,503 | 1,478 | 1,489 | 41,100 | -10 | 99% | 100% | 97% | ▼▼ | 101% | 104% | 106% | 98% | 117% |
| 20250507 | 1,482 | 1,512 | 1,478 | 1,502 | 39,500 | 13 | 101% | 101% | 96% | ▲ | 99% | 104% | 105% | 99% | 118% |
| 20250508 | 1,496 | 1,500 | 1,477 | 1,486 | 28,000 | -16 | 99% | 99% | 71% | ▼ | 100% | 104% | 106% | 98% | 116% |
| 20250509 | 1,487 | 1,506 | 1,486 | 1,487 | 29,000 | 1 | 100% | 100% | 104% | ▲ | 102% | 103% | 105% | 98% | 116% |
| 20250512 | 1,502 | 1,530 | 1,494 | 1,526 | 38,700 | 39 | 103% | 102% | 133% | ▲▲ | 99% | 100% | 102% | 100% | 110% |
| 20250513 | 1,545 | 1,554 | 1,519 | 1,535 | 38,300 | 9 | 101% | 99% | 99% | ▲▲▲ | 101% | 97% | 102% | 100% | 111% |
| 20250514 | 1,535 | 1,550 | 1,518 | 1,550 | 50,300 | 15 | 101% | 101% | 131% | ▲▲▲▲ | 98% | 98% | 102% | 100% | 110% |
| 20250515 | 1,541 | 1,542 | 1,452 | 1,512 | 78,000 | -38 | 98% | 98% | 155% | ▼ | 106% | 103% | 107% | 98% | 107% |
| 20250516 | 1,460 | 1,551 | 1,432 | 1,543 | 143,700 | 31 | 102% | 106% | 184% | ▲ | 99% | 101% | 102% | 100% | 109% |
| 20250519 | 1,503 | 1,510 | 1,485 | 1,489 | 46,100 | -54 | 97% | 99% | 32% | ▼ | 100% | 103% | 101% | 96% | 104% |
| 20250520 | 1,495 | 1,508 | 1,492 | 1,493 | 24,500 | 4 | 100% | 100% | 53% | ▲ | 101% | 105% | 101% | 96% | 104% |
| 20250521 | 1,490 | 1,512 | 1,490 | 1,510 | 27,400 | 17 | 101% | 101% | 112% | ▲▲ | 99% | 104% | 99% | 97% | 105% |
| 20250522 | 1,510 | 1,517 | 1,490 | 1,490 | 29,900 | -20 | 99% | 99% | 109% | ▼ | 102% | 105% | 100% | 96% | 102% |
| 20250523 | 1,491 | 1,540 | 1,491 | 1,525 | 28,300 | 35 | 102% | 102% | 95% | ▲ | 100% | 102% | 0% | 98% | 104% |
| 20250526 | 1,538 | 1,559 | 1,535 | 1,541 | 30,900 | 16 | 101% | 100% | 109% | ▲▲ | 102% | 102% | 0% | 99% | 106% |
| 20250527 | 1,542 | 1,571 | 1,538 | 1,571 | 33,300 | 30 | 102% | 102% | 108% | ▲▲▲ | 99% | 97% | 0% | 100% | 107% |
| 20250528 | 1,572 | 1,581 | 1,548 | 1,550 | 30,700 | -21 | 99% | 99% | 92% | ▼ | 101% | 97% | 0% | 99% | 104% |
| 20250529 | 1,553 | 1,577 | 1,553 | 1,566 | 22,200 | 16 | 101% | 101% | 72% | ▲ | 101% | 97% | 0% | 100% | 105% |
| 20250530 | 1,558 | 1,573 | 1,553 | 1,569 | 24,600 | 3 | 100% | 101% | 111% | ▲▲ | 97% | 95% | 0% | 100% | 106% |
| 20250602 | 1,569 | 1,576 | 1,529 | 1,529 | 35,000 | -40 | 97% | 97% | 142% | ▼ | 98% | 98% | 0% | 97% | 103% |
| 20250603 | 1,528 | 1,528 | 1,492 | 1,500 | 34,400 | -29 | 98% | 98% | 98% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 1,515 | 1,515 | 1,501 | 1,509 | 9,000 | 9 | 101% | 100% | 26% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20250605 | 1,515 | 1,515 | 1,491 | 1,498 | 14,000 | -11 | 99% | 99% | 156% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20250606 | 1,498 | 1,508 | 1,493 | 1,493 | 9,100 | -5 | 100% | 100% | 65% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 297,800 | 0 | 112,300 | 0 | 185,500 |
| 2025-05-23 | 0 | 300,600 | 0 | 113,300 | 0 | 187,300 |
| 2025-05-16 | 0 | 314,900 | 0 | 117,300 | 0 | 197,600 |
| 2025-05-09 | 0 | 319,500 | 0 | 117,500 | 0 | 202,000 |
| 2025-05-02 | 0 | 315,300 | 0 | 116,100 | 0 | 199,200 |
| 2025-04-25 | 0 | 317,000 | 0 | 118,400 | 0 | 198,600 |
| 2025-04-18 | 0 | 325,500 | 0 | 123,500 | 0 | 202,000 |
| 2025-04-11 | 0 | 317,300 | 0 | 112,200 | 0 | 205,100 |
| 2025-04-04 | 0 | 359,400 | 0 | 133,400 | 0 | 226,000 |
| 2025-03-28 | 100 | 382,400 | 100 | 140,300 | 0 | 242,100 |
| 2025-03-21 | 0 | 192,500 | 0 | 74,500 | 0 | 118,000 |
| 2025-03-14 | 0 | 189,000 | 0 | 71,000 | 0 | 118,000 |
| 2025-03-07 | 0 | 113,500 | 0 | 59,500 | 0 | 54,000 |
| 2025-02-28 | 0 | 107,300 | 0 | 53,200 | 0 | 54,100 |
| 2025-02-21 | 0 | 111,400 | 0 | 54,400 | 0 | 57,000 |
| 2025-02-14 | 0 | 200,300 | 0 | 139,300 | 0 | 61,000 |
| 2025-02-07 | 0 | 196,600 | 0 | 130,300 | 0 | 66,300 |
| 2025-01-31 | 0 | 156,500 | 0 | 106,200 | 0 | 50,300 |
| 2025-01-24 | 0 | 156,400 | 0 | 107,300 | 0 | 49,100 |
| 2025-01-17 | 0 | 150,500 | 0 | 104,300 | 0 | 46,200 |
| 2025-01-10 | 0 | 152,200 | 0 | 105,600 | 0 | 46,600 |
| 2024-12-27 | 0 | 150,400 | 0 | 107,600 | 0 | 42,800 |
| 2024-12-20 | 100 | 152,500 | 100 | 110,600 | 0 | 41,900 |
| 2024-12-13 | 0 | 150,300 | 0 | 110,400 | 0 | 39,900 |
| 2024-12-06 | 0 | 177,600 | 0 | 107,700 | 0 | 69,900 |
| 2024-11-29 | 0 | 174,200 | 0 | 106,000 | 0 | 68,200 |
| 2024-11-22 | 0 | 176,400 | 0 | 105,000 | 0 | 71,400 |
| 2024-11-15 | 0 | 179,800 | 0 | 105,100 | 0 | 74,700 |
| 2024-11-08 | 0 | 189,500 | 0 | 106,200 | 0 | 83,300 |
| 2024-11-01 | 0 | 160,600 | 0 | 104,500 | 0 | 56,100 |
| 2024-10-25 | 0 | 143,800 | 0 | 92,400 | 0 | 51,400 |
| 2024-10-18 | 0 | 149,600 | 0 | 96,800 | 0 | 52,800 |
| 2024-10-11 | 100 | 159,500 | 100 | 101,600 | 0 | 57,900 |
| 2024-10-04 | 0 | 153,700 | 0 | 93,800 | 0 | 59,900 |
| 2024-09-27 | 0 | 158,700 | 0 | 99,600 | 0 | 59,100 |
| 2024-09-20 | 0 | 160,300 | 0 | 100,700 | 0 | 59,600 |
| 2024-09-13 | 0 | 163,800 | 0 | 102,400 | 0 | 61,400 |
| 2024-09-06 | 0 | 168,600 | 0 | 103,700 | 0 | 64,900 |
| 2024-08-30 | 100 | 174,400 | 100 | 99,400 | 0 | 75,000 |
| 2024-08-23 | 100 | 177,100 | 100 | 107,500 | 0 | 69,600 |
| 2024-08-16 | 100 | 162,500 | 100 | 56,000 | 0 | 106,500 |
| 2024-08-09 | 100 | 173,500 | 100 | 57,100 | 0 | 116,400 |
| 2024-08-02 | 0 | 140,400 | 0 | 51,500 | 0 | 88,900 |
| 2024-07-26 | 0 | 148,700 | 0 | 53,800 | 0 | 94,900 |
| 2024-07-19 | 0 | 158,000 | 0 | 55,400 | 0 | 102,600 |
| 2024-07-12 | 0 | 151,800 | 0 | 52,600 | 0 | 99,200 |
| 2024-07-05 | 0 | 147,900 | 0 | 51,500 | 0 | 96,400 |
| 2024-06-28 | 0 | 149,000 | 0 | 50,600 | 0 | 98,400 |
| 2024-06-21 | 0 | 149,700 | 0 | 48,700 | 0 | 101,000 |
| 2024-06-14 | 0 | 147,200 | 0 | 49,400 | 0 | 97,800 |
| 2024-06-07 | 0 | 149,800 | 0 | 50,400 | 0 | 99,400 |
| 2024-05-31 | 0 | 149,200 | 0 | 47,700 | 0 | 101,500 |
| 2024-05-24 | 0 | 150,700 | 0 | 49,100 | 0 | 101,600 |
| 2024-05-17 | 0 | 150,800 | 0 | 48,400 | 0 | 102,400 |
| 2024-05-10 | 0 | 152,700 | 0 | 62,100 | 0 | 90,600 |
| 2024-05-02 | 0 | 149,400 | 0 | 60,200 | 0 | 89,200 |
| 2024-04-26 | 100 | 147,100 | 100 | 57,400 | 0 | 89,700 |
| 2024-04-19 | 100 | 157,800 | 100 | 57,100 | 0 | 100,700 |
| 2024-04-12 | 0 | 139,400 | 0 | 38,100 | 0 | 101,300 |
| 2024-04-05 | 0 | 134,400 | 0 | 36,500 | 0 | 97,900 |
| 2024-03-29 | 0 | 140,100 | 0 | 37,600 | 0 | 102,500 |
| 2024-03-22 | 0 | 146,100 | 0 | 40,300 | 0 | 105,800 |
| 2024-03-15 | 0 | 132,300 | 0 | 33,300 | 0 | 99,000 |
| 2024-03-08 | 0 | 277,100 | 0 | 175,200 | 0 | 101,900 |
| 2024-03-01 | 300 | 272,800 | 300 | 174,000 | 0 | 98,800 |
| 2024-02-22 | 0 | 248,700 | 0 | 175,700 | 0 | 73,000 |
| 2024-02-16 | 0 | 262,300 | 0 | 194,800 | 0 | 67,500 |
| 2024-02-09 | 0 | 348,200 | 0 | 300,100 | 0 | 48,100 |
| 2024-02-02 | 0 | 417,500 | 0 | 363,000 | 0 | 54,500 |
| 2024-01-26 | 0 | 423,400 | 0 | 364,300 | 0 | 59,100 |
| 2024-01-19 | 0 | 435,000 | 0 | 371,500 | 0 | 63,500 |
| 2024-01-12 | 0 | 523,900 | 0 | 412,800 | 0 | 111,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4972 | 2 | 電子公告｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:10 |
| 4972 | 2 | IRカレンダー｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:09 |
| 4972 | 2 | 業績・財務ハイライト｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:08 |
| 4972 | 2 | ビジネスレポート（株主通信）｜IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:07 |
| 4972 | 2 | 決算説明会資料｜IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:05 |
| 4972 | 2 | FACTBOOK｜IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:04 |
| 4972 | 2 | 有価証券報告書｜IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:03 |
| 4972 | 2 | 決算短信｜IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:02 |
| 4972 | 2 | IR資料室｜IR情報｜綜研化学株式会社 | 2024-07-01 14:29:01 |
| 4972 | 2 | 個人投資家の皆さまへ｜IR情報｜綜研化学株式会社 | 2024-07-01 14:28:59 |