| 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 | 1,510 | 1,510 | 1,488 | 1,488 | 900 | -24 | 98% | 99% | 56% | ▼ | 100% | 102% | 100% | 97% | 102% |
| 20240925 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 20 | 101% | 100% | 11% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240926 | 1,506 | 1,506 | 1,506 | 1,506 | 300 | -2 | 100% | 100% | 300% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20240930 | 1,506 | 1,506 | 1,489 | 1,489 | 200 | -17 | 99% | 99% | 67% | ▼▼ | 99% | 98% | 96% | 97% | 102% |
| 20241001 | 1,547 | 1,547 | 1,535 | 1,535 | 200 | 46 | 103% | 99% | 100% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20241004 | 1,495 | 1,511 | 1,495 | 1,511 | 600 | -24 | 98% | 101% | 300% | ▼ | 100% | 100% | 98% | 98% | 103% |
| 20241007 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241009 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 98% | 99% | 103% |
| 20241011 | 1,514 | 1,514 | 1,513 | 1,513 | 500 | 1 | 100% | 100% | 500% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241015 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 98% | 98% | 99% | 103% |
| 20241016 | 1,514 | 1,514 | 1,514 | 1,514 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 98% | 98% | 99% | 103% |
| 20241017 | 1,514 | 1,514 | 1,511 | 1,511 | 400 | -3 | 100% | 100% | 133% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20241018 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 98% | 103% |
| 20241021 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | -28 | 98% | 100% | 50% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241022 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 4 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241023 | 1,486 | 1,486 | 1,483 | 1,483 | 800 | -4 | 100% | 100% | 800% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241025 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 2 | 100% | 100% | 13% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241029 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241030 | 1,488 | 1,488 | 1,488 | 1,488 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241105 | 1,475 | 1,475 | 1,475 | 1,475 | 400 | -13 | 99% | 100% | 133% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241108 | 1,477 | 1,477 | 1,477 | 1,477 | 200 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241111 | 1,478 | 1,479 | 1,478 | 1,479 | 300 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 100% | 96% | 100% |
| 20241112 | 1,479 | 1,479 | 1,479 | 1,479 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241115 | 1,479 | 1,479 | 1,479 | 1,479 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241118 | 1,470 | 1,470 | 1,469 | 1,469 | 500 | -10 | 99% | 100% | 125% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241119 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 14 | 101% | 100% | 20% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241120 | 1,477 | 1,477 | 1,475 | 1,475 | 300 | -8 | 99% | 100% | 300% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241121 | 1,469 | 1,469 | 1,467 | 1,467 | 700 | -8 | 99% | 100% | 233% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241122 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241125 | 1,467 | 1,471 | 1,467 | 1,471 | 900 | 4 | 100% | 100% | 900% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20241126 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241127 | 1,473 | 1,473 | 1,473 | 1,473 | 300 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241203 | 1,470 | 1,473 | 1,465 | 1,473 | 700 | 0 | 100% | 100% | 233% | -- | 99% | 99% | 0% | 99% | 100% |
| 20241204 | 1,473 | 1,473 | 1,457 | 1,457 | 700 | -16 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 1,461 | 1,462 | 1,457 | 1,457 | 1,200 | 0 | 100% | 100% | 171% | -- | 100% | 102% | 0% | 98% | 100% |
| 20241210 | 1,458 | 1,460 | 1,458 | 1,460 | 500 | 3 | 100% | 100% | 42% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241211 | 1,463 | 1,465 | 1,462 | 1,462 | 700 | 2 | 100% | 100% | 140% | ▲▲ | 99% | 101% | 0% | 98% | 100% |
| 20241212 | 1,472 | 1,472 | 1,463 | 1,463 | 300 | 1 | 100% | 99% | 43% | ▲▲▲ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 1,472 | 1,472 | 1,472 | 1,472 | 300 | 9 | 101% | 100% | 100% | ▲▲▲▲ | 101% | 100% | 0% | 99% | 101% |
| 20241216 | 1,472 | 1,481 | 1,472 | 1,481 | 700 | 9 | 101% | 101% | 233% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241217 | 1,481 | 1,481 | 1,481 | 1,481 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 1,481 | 1,481 | 1,480 | 1,480 | 600 | -1 | 100% | 100% | 75% | ▼ | 99% | 0% | 0% | 100% | 102% |
| 20241219 | 1,480 | 1,480 | 1,466 | 1,466 | 300 | -14 | 99% | 99% | 50% | ▼▼ | % | % | % | 99% | 101% |
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 | 0 | 4,800 | 0 | 3,500 | 0 | 1,300 |
| 2024-12-06 | 0 | 4,500 | 0 | 3,500 | 0 | 1,000 |
| 2024-11-29 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-22 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-15 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-11-08 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-11-01 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-10-25 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-10-18 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-10-11 | 0 | 4,500 | 0 | 3,500 | 0 | 1,000 |
| 2024-10-04 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2024-09-27 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-09-20 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-09-13 | 0 | 4,800 | 0 | 3,500 | 0 | 1,300 |
| 2024-09-06 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-08-30 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-08-23 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-08-16 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-08-09 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-08-02 | 0 | 5,600 | 0 | 3,800 | 0 | 1,800 |
| 2024-07-26 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-19 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-12 | 0 | 6,400 | 0 | 4,600 | 0 | 1,800 |
| 2024-07-05 | 0 | 7,800 | 0 | 5,800 | 0 | 2,000 |
| 2024-06-28 | 0 | 7,700 | 0 | 5,900 | 0 | 1,800 |
| 2024-06-21 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2024-06-14 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-06-07 | 0 | 2,600 | 0 | 2,200 | 0 | 400 |
| 2024-05-31 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-24 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-17 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2024-05-10 | 0 | 2,900 | 0 | 2,200 | 0 | 700 |
| 2024-05-02 | 0 | 2,700 | 0 | 2,200 | 0 | 500 |
| 2024-04-26 | 0 | 2,600 | 0 | 2,200 | 0 | 400 |
| 2024-04-19 | 0 | 5,700 | 0 | 5,200 | 0 | 500 |
| 2024-04-12 | 0 | 9,100 | 0 | 5,000 | 0 | 4,100 |
| 2024-04-05 | 0 | 10,600 | 0 | 5,700 | 0 | 4,900 |
| 2024-03-29 | 0 | 10,800 | 0 | 5,100 | 0 | 5,700 |
| 2024-03-22 | 0 | 6,400 | 0 | 5,100 | 0 | 1,300 |
| 2024-03-15 | 0 | 10,400 | 0 | 8,000 | 0 | 2,400 |
| 2024-03-08 | 0 | 9,800 | 0 | 7,700 | 0 | 2,100 |
| 2024-03-01 | 0 | 12,400 | 0 | 7,500 | 0 | 4,900 |
| 2024-02-22 | 0 | 12,300 | 0 | 7,400 | 0 | 4,900 |
| 2024-02-16 | 0 | 10,400 | 0 | 8,300 | 0 | 2,100 |
| 2024-02-09 | 0 | 10,500 | 0 | 8,400 | 0 | 2,100 |
| 2024-02-02 | 0 | 9,700 | 0 | 7,600 | 0 | 2,100 |
| 2024-01-26 | 0 | 10,100 | 0 | 7,900 | 0 | 2,200 |
| 2024-01-19 | 0 | 10,000 | 0 | 7,900 | 0 | 2,100 |
| 2024-01-12 | 0 | 11,500 | 0 | 8,900 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240513 | 09:45 | 永大化工 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7877 | 1 | 永大化工株式会社 | 2024-12-22 00:26:52 |
| 7877 | 2 | 株式情報｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:08 |
| 7877 | 2 | IR資料｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:07 |
| 7877 | 2 | 有価証券報告書｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:06 |
| 7877 | 2 | 決算短信・適時開示書類｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:04 |
| 7877 | 2 | キャッシュ・フローの状況｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:03 |
| 7877 | 2 | 財政状態｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:02 |
| 7877 | 2 | 経営成績｜IR情報｜永大化工株式会社 | 2024-06-14 14:47:01 |
| 7877 | 2 | IRニュース一覧｜永大化工株式会社 | 2024-06-14 14:47:00 |
| 7877 | 2 | IR情報｜永大化工株式会社 | 2024-06-14 14:46:57 |