| 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 | 1,652 | 1,668 | 1,652 | 1,662 | 15,100 | 10 | 101% | 101% | 55% | ▲ | 100% | 101% | 109% | 93% | 101% |
| 20250121 | 1,670 | 1,672 | 1,664 | 1,666 | 9,400 | 4 | 100% | 100% | 62% | ▲▲ | 99% | 101% | 109% | 93% | 101% |
| 20250122 | 1,679 | 1,679 | 1,664 | 1,665 | 9,200 | -1 | 100% | 99% | 98% | ▼ | 100% | 102% | 109% | 93% | 101% |
| 20250123 | 1,666 | 1,672 | 1,660 | 1,670 | 15,200 | 5 | 100% | 100% | 165% | ▲ | 100% | 103% | 109% | 93% | 101% |
| 20250124 | 1,678 | 1,687 | 1,670 | 1,670 | 12,500 | 0 | 100% | 100% | 82% | -- | 100% | 103% | 109% | 93% | 101% |
| 20250127 | 1,680 | 1,692 | 1,675 | 1,683 | 14,800 | 13 | 101% | 100% | 118% | ▲ | 101% | 103% | 109% | 94% | 102% |
| 20250128 | 1,680 | 1,704 | 1,676 | 1,704 | 25,800 | 21 | 101% | 101% | 174% | ▲▲ | 100% | 101% | 107% | 95% | 103% |
| 20250129 | 1,704 | 1,706 | 1,696 | 1,696 | 17,500 | -8 | 100% | 100% | 68% | ▼ | 101% | 101% | 106% | 95% | 103% |
| 20250130 | 1,708 | 1,732 | 1,708 | 1,731 | 24,700 | 35 | 102% | 101% | 141% | ▲ | 99% | 100% | 104% | 97% | 105% |
| 20250131 | 1,737 | 1,737 | 1,727 | 1,728 | 12,000 | -3 | 100% | 99% | 49% | ▼ | 98% | 101% | 104% | 97% | 105% |
| 20250203 | 1,742 | 1,742 | 1,715 | 1,715 | 27,400 | -13 | 99% | 98% | 228% | ▼▼ | 98% | 102% | 107% | 98% | 104% |
| 20250204 | 1,739 | 1,739 | 1,705 | 1,706 | 15,500 | -9 | 99% | 98% | 57% | ▼▼▼ | 101% | 104% | 108% | 98% | 103% |
| 20250205 | 1,718 | 1,742 | 1,718 | 1,729 | 21,800 | 23 | 101% | 101% | 141% | ▲ | 100% | 105% | 107% | 100% | 105% |
| 20250206 | 1,738 | 1,742 | 1,731 | 1,742 | 13,900 | 13 | 101% | 100% | 64% | ▲▲ | 101% | 104% | 106% | 100% | 105% |
| 20250207 | 1,746 | 1,768 | 1,736 | 1,765 | 30,600 | 23 | 101% | 101% | 220% | ▲▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20250210 | 1,765 | 1,780 | 1,760 | 1,780 | 21,800 | 15 | 101% | 101% | 71% | ▲▲▲▲ | 101% | 101% | 104% | 100% | 108% |
| 20250212 | 1,781 | 1,802 | 1,770 | 1,790 | 39,400 | 10 | 101% | 101% | 181% | ▲▲▲▲▲ | 101% | 99% | 103% | 100% | 108% |
| 20250213 | 1,800 | 1,824 | 1,800 | 1,824 | 37,700 | 34 | 102% | 101% | 96% | ▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 110% |
| 20250214 | 1,827 | 1,827 | 1,800 | 1,802 | 25,400 | -22 | 99% | 99% | 67% | ▼ | 100% | 99% | 103% | 99% | 109% |
| 20250217 | 1,802 | 1,816 | 1,800 | 1,800 | 13,500 | -2 | 100% | 100% | 53% | ▼▼ | 99% | 99% | 104% | 99% | 108% |
| 20250218 | 1,798 | 1,802 | 1,785 | 1,789 | 13,200 | -11 | 99% | 99% | 98% | ▼▼▼ | 100% | 101% | 105% | 98% | 107% |
| 20250219 | 1,781 | 1,794 | 1,781 | 1,785 | 16,600 | -4 | 100% | 100% | 126% | ▼▼▼▼ | 100% | 101% | 105% | 98% | 107% |
| 20250220 | 1,788 | 1,792 | 1,774 | 1,786 | 25,100 | 1 | 100% | 100% | 151% | ▲ | 100% | 102% | 105% | 98% | 107% |
| 20250225 | 1,780 | 1,788 | 1,773 | 1,786 | 13,200 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 106% | 98% | 107% |
| 20250226 | 1,778 | 1,784 | 1,767 | 1,783 | 22,500 | -3 | 100% | 100% | 170% | ▼ | 101% | 103% | 106% | 98% | 106% |
| 20250227 | 1,780 | 1,806 | 1,775 | 1,805 | 18,100 | 22 | 101% | 101% | 80% | ▲ | 99% | 102% | 105% | 99% | 106% |
| 20250228 | 1,810 | 1,820 | 1,788 | 1,800 | 22,100 | -5 | 100% | 99% | 122% | ▼ | 100% | 102% | 104% | 99% | 106% |
| 20250303 | 1,815 | 1,820 | 1,799 | 1,807 | 24,900 | 7 | 100% | 100% | 113% | ▲ | 101% | 101% | 105% | 99% | 106% |
| 20250304 | 1,807 | 1,820 | 1,800 | 1,818 | 19,900 | 11 | 101% | 101% | 80% | ▲▲ | 101% | 101% | 104% | 100% | 107% |
| 20250305 | 1,818 | 1,844 | 1,817 | 1,838 | 29,600 | 20 | 101% | 101% | 149% | ▲▲▲ | 101% | 100% | 103% | 100% | 108% |
| 20250306 | 1,833 | 1,856 | 1,831 | 1,855 | 27,800 | 17 | 101% | 101% | 94% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 109% |
| 20250307 | 1,847 | 1,847 | 1,814 | 1,832 | 18,600 | -23 | 99% | 99% | 67% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250310 | 1,836 | 1,838 | 1,827 | 1,830 | 12,300 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 104% | 99% | 105% |
| 20250311 | 1,827 | 1,827 | 1,808 | 1,818 | 16,000 | -12 | 99% | 100% | 130% | ▼▼▼ | 100% | 102% | 104% | 98% | 103% |
| 20250312 | 1,825 | 1,830 | 1,817 | 1,825 | 15,400 | 7 | 100% | 100% | 96% | ▲ | 101% | 103% | 103% | 98% | 103% |
| 20250313 | 1,825 | 1,841 | 1,822 | 1,839 | 14,700 | 14 | 101% | 101% | 95% | ▲▲ | 101% | 103% | 100% | 99% | 103% |
| 20250314 | 1,829 | 1,842 | 1,825 | 1,842 | 24,400 | 3 | 100% | 101% | 166% | ▲▲▲ | 100% | 101% | 98% | 99% | 103% |
| 20250317 | 1,842 | 1,852 | 1,840 | 1,846 | 13,600 | 4 | 100% | 100% | 56% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 104% |
| 20250318 | 1,850 | 1,866 | 1,850 | 1,860 | 19,900 | 14 | 101% | 101% | 146% | ▲▲▲▲▲ | 101% | 101% | 95% | 100% | 104% |
| 20250319 | 1,860 | 1,875 | 1,860 | 1,875 | 12,700 | 15 | 101% | 101% | 64% | ▲▲▲▲▲▲ | 100% | 101% | 93% | 100% | 105% |
| 20250321 | 1,874 | 1,874 | 1,862 | 1,865 | 10,300 | -10 | 99% | 100% | 81% | ▼ | 100% | 102% | 94% | 99% | 105% |
| 20250324 | 1,863 | 1,870 | 1,855 | 1,856 | 14,700 | -9 | 100% | 100% | 143% | ▼▼ | 100% | 101% | 93% | 99% | 104% |
| 20250325 | 1,875 | 1,879 | 1,858 | 1,874 | 16,900 | 18 | 101% | 100% | 115% | ▲ | 100% | 98% | 93% | 100% | 105% |
| 20250326 | 1,879 | 1,880 | 1,860 | 1,880 | 32,400 | 6 | 100% | 100% | 192% | ▲▲ | 101% | 96% | 93% | 100% | 105% |
| 20250327 | 1,879 | 1,895 | 1,874 | 1,895 | 31,800 | 15 | 101% | 101% | 98% | ▲▲▲ | 100% | 96% | 93% | 100% | 105% |
| 20250328 | 1,877 | 1,890 | 1,867 | 1,885 | 34,700 | -10 | 99% | 100% | 109% | ▼ | 99% | 96% | 95% | 99% | 105% |
| 20250331 | 1,846 | 1,846 | 1,823 | 1,835 | 49,600 | -50 | 97% | 99% | 143% | ▼▼ | 97% | 91% | 94% | 97% | 102% |
| 20250401 | 1,860 | 1,860 | 1,810 | 1,810 | 49,100 | -25 | 99% | 97% | 99% | ▼▼▼ | 100% | 93% | 97% | 96% | 100% |
| 20250402 | 1,809 | 1,809 | 1,788 | 1,801 | 32,900 | -9 | 100% | 100% | 67% | ▼▼▼▼ | 102% | 99% | 101% | 95% | 100% |
| 20250403 | 1,739 | 1,774 | 1,739 | 1,774 | 46,400 | -27 | 99% | 102% | 141% | ▼▼▼▼▼ | 98% | 100% | 0% | 94% | 100% |
| 20250404 | 1,735 | 1,752 | 1,681 | 1,700 | 78,500 | -74 | 96% | 98% | 169% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20250408 | 1,657 | 1,700 | 1,657 | 1,687 | 45,500 | -13 | 99% | 102% | 58% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 89% | 100% |
| 20250409 | 1,660 | 1,680 | 1,630 | 1,655 | 47,800 | -32 | 98% | 100% | 105% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 87% | 100% |
| 20250410 | 1,750 | 1,751 | 1,715 | 1,717 | 46,400 | 62 | 104% | 98% | 97% | ▲ | 103% | 102% | 0% | 91% | 104% |
| 20250411 | 1,681 | 1,727 | 1,673 | 1,727 | 36,800 | 10 | 101% | 103% | 79% | ▲▲ | 100% | 101% | 0% | 91% | 104% |
| 20250414 | 1,739 | 1,741 | 1,726 | 1,734 | 31,000 | 7 | 100% | 100% | 84% | ▲▲▲ | 99% | 100% | 0% | 92% | 105% |
| 20250415 | 1,749 | 1,749 | 1,727 | 1,727 | 16,700 | -7 | 100% | 99% | 54% | ▼ | 99% | 0% | 0% | 91% | 104% |
| 20250416 | 1,727 | 1,732 | 1,709 | 1,713 | 39,600 | -14 | 99% | 99% | 237% | ▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 1,713 | 1,716 | 1,706 | 1,712 | 38,500 | -1 | 100% | 100% | 97% | ▼▼▼ | 102% | 0% | 0% | 90% | 103% |
| 20250418 | 1,723 | 1,749 | 1,721 | 1,749 | 58,100 | 37 | 102% | 102% | 151% | ▲ | % | % | % | 92% | 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 | 68,600 | 28,600 | 65,000 | 4,900 | 3,600 | 23,700 |
| 2025-04-04 | 32,100 | 30,000 | 26,500 | 4,700 | 5,600 | 25,300 |
| 2025-03-28 | 6,600 | 30,500 | 2,100 | 7,100 | 4,500 | 23,400 |
| 2025-03-21 | 6,200 | 26,800 | 2,500 | 7,200 | 3,700 | 19,600 |
| 2025-03-14 | 5,500 | 26,700 | 2,500 | 6,600 | 3,000 | 20,100 |
| 2025-03-07 | 5,900 | 25,700 | 2,500 | 6,000 | 3,400 | 19,700 |
| 2025-02-28 | 6,700 | 28,800 | 3,300 | 7,000 | 3,400 | 21,800 |
| 2025-02-21 | 7,000 | 30,000 | 3,300 | 7,100 | 3,700 | 22,900 |
| 2025-02-14 | 6,700 | 31,900 | 2,300 | 7,400 | 4,400 | 24,500 |
| 2025-02-07 | 7,400 | 22,500 | 2,300 | 5,100 | 5,100 | 17,400 |
| 2025-01-31 | 8,600 | 21,800 | 3,300 | 5,300 | 5,300 | 16,500 |
| 2025-01-24 | 7,500 | 23,600 | 3,200 | 5,700 | 4,300 | 17,900 |
| 2025-01-17 | 7,000 | 24,400 | 2,400 | 6,400 | 4,600 | 18,000 |
| 2025-01-10 | 8,400 | 24,700 | 3,400 | 7,800 | 5,000 | 16,900 |
| 2024-12-27 | 23,800 | 21,900 | 11,300 | 11,000 | 12,500 | 10,900 |
| 2024-12-20 | 795,700 | 29,500 | 773,100 | 7,500 | 22,600 | 22,000 |
| 2024-12-13 | 759,200 | 29,300 | 745,200 | 9,200 | 14,000 | 20,100 |
| 2024-12-06 | 705,300 | 27,100 | 695,800 | 9,600 | 9,500 | 17,500 |
| 2024-11-29 | 658,200 | 26,400 | 650,800 | 9,600 | 7,400 | 16,800 |
| 2024-11-22 | 646,800 | 22,400 | 640,100 | 7,400 | 6,700 | 15,000 |
| 2024-11-15 | 641,200 | 22,600 | 633,500 | 7,800 | 7,700 | 14,800 |
| 2024-11-08 | 625,100 | 24,000 | 617,700 | 7,600 | 7,400 | 16,400 |
| 2024-11-01 | 473,600 | 28,100 | 465,800 | 10,900 | 7,800 | 17,200 |
| 2024-10-25 | 219,600 | 23,000 | 216,600 | 4,900 | 3,000 | 18,100 |
| 2024-10-18 | 108,000 | 21,100 | 105,100 | 5,100 | 2,900 | 16,000 |
| 2024-10-11 | 75,300 | 18,800 | 72,800 | 4,700 | 2,500 | 14,100 |
| 2024-10-04 | 24,600 | 14,100 | 22,000 | 4,000 | 2,600 | 10,100 |
| 2024-09-27 | 10,000 | 16,000 | 7,200 | 2,800 | 2,800 | 13,200 |
| 2024-09-20 | 5,700 | 21,900 | 3,700 | 3,300 | 2,000 | 18,600 |
| 2024-09-13 | 6,000 | 22,600 | 3,700 | 4,200 | 2,300 | 18,400 |
| 2024-09-06 | 5,400 | 14,700 | 2,700 | 3,000 | 2,700 | 11,700 |
| 2024-08-30 | 8,000 | 13,200 | 2,600 | 3,300 | 5,400 | 9,900 |
| 2024-08-23 | 8,100 | 16,700 | 2,600 | 6,200 | 5,500 | 10,500 |
| 2024-08-16 | 8,600 | 16,700 | 2,600 | 6,200 | 6,000 | 10,500 |
| 2024-08-09 | 9,100 | 15,200 | 2,600 | 5,900 | 6,500 | 9,300 |
| 2024-08-02 | 6,400 | 18,000 | 2,600 | 6,500 | 3,800 | 11,500 |
| 2024-07-26 | 13,800 | 13,500 | 2,600 | 6,600 | 11,200 | 6,900 |
| 2024-07-19 | 17,700 | 15,100 | 3,600 | 3,300 | 14,100 | 11,800 |
| 2024-07-12 | 20,900 | 17,000 | 3,600 | 4,600 | 17,300 | 12,400 |
| 2024-07-05 | 35,100 | 8,300 | 5,700 | 2,800 | 29,400 | 5,500 |
| 2024-06-28 | 59,600 | 8,200 | 15,300 | 2,300 | 44,300 | 5,900 |
| 2024-06-21 | 855,200 | 18,300 | 811,600 | 4,200 | 43,600 | 14,100 |
| 2024-06-14 | 697,400 | 18,100 | 680,900 | 5,200 | 16,500 | 12,900 |
| 2024-06-07 | 599,000 | 16,800 | 586,500 | 4,700 | 12,500 | 12,100 |
| 2024-05-31 | 463,700 | 16,600 | 455,200 | 4,900 | 8,500 | 11,700 |
| 2024-05-24 | 453,600 | 16,400 | 446,300 | 6,700 | 7,300 | 9,700 |
| 2024-05-17 | 455,500 | 15,400 | 445,800 | 5,700 | 9,700 | 9,700 |
| 2024-05-10 | 426,200 | 15,800 | 419,900 | 7,400 | 6,300 | 8,400 |
| 2024-05-02 | 377,200 | 14,400 | 373,600 | 5,100 | 3,600 | 9,300 |
| 2024-04-26 | 225,100 | 16,000 | 221,500 | 5,000 | 3,600 | 11,000 |
| 2024-04-19 | 162,400 | 14,900 | 159,200 | 4,000 | 3,200 | 10,900 |
| 2024-04-12 | 89,800 | 12,900 | 87,200 | 4,900 | 2,600 | 8,000 |
| 2024-04-05 | 39,400 | 12,900 | 37,300 | 5,700 | 2,100 | 7,200 |
| 2024-03-29 | 22,800 | 22,100 | 19,000 | 7,400 | 3,800 | 14,700 |
| 2024-03-22 | 3,800 | 16,400 | 300 | 6,900 | 3,500 | 9,500 |
| 2024-03-15 | 3,900 | 12,700 | 300 | 6,900 | 3,600 | 5,800 |
| 2024-03-08 | 4,500 | 12,500 | 300 | 5,600 | 4,200 | 6,900 |
| 2024-03-01 | 4,800 | 25,100 | 300 | 19,800 | 4,500 | 5,300 |
| 2024-02-22 | 5,200 | 23,800 | 300 | 18,100 | 4,900 | 5,700 |
| 2024-02-16 | 5,800 | 23,700 | 300 | 18,100 | 5,500 | 5,600 |
| 2024-02-09 | 7,000 | 25,300 | 300 | 19,900 | 6,700 | 5,400 |
| 2024-02-02 | 8,000 | 26,300 | 300 | 18,800 | 7,700 | 7,500 |
| 2024-01-26 | 7,900 | 25,800 | 300 | 18,800 | 7,600 | 7,000 |
| 2024-01-19 | 9,300 | 24,800 | 400 | 18,800 | 8,900 | 6,000 |
| 2024-01-12 | 9,300 | 27,300 | 1,300 | 18,300 | 8,000 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 16:00 | 前沢化成 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250213 | 16:00 | 前沢化成 | 組織変更、執行役員制度の変更、代表取締役および役員等の異動に関するお知らせ |
| 20240809 | 16:00 | 前沢化成 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7925 | 2 | 株主優待 | 前澤化成工業株式会社 | 2024-06-19 08:20:50 |
| 7925 | 2 | 事業のご報告 | 前澤化成工業株式会社 | 2024-06-19 08:20:48 |
| 7925 | 2 | 決算説明会資料 | 前澤化成工業株式会社 | 2024-06-19 08:20:46 |
| 7925 | 2 | 有価証券報告書 | 前澤化成工業株式会社 | 2024-06-19 08:20:44 |
| 7925 | 2 | 決算短信 | 前澤化成工業株式会社 | 2024-06-19 08:20:42 |
| 7925 | 2 | 株式情報 | 前澤化成工業株式会社 | 2024-06-14 14:50:47 |
| 7925 | 2 | 電子公告 | 前澤化成工業株式会社 | 2024-06-14 14:50:46 |
| 7925 | 2 | 免責事項 | 前澤化成工業株式会社 | 2024-06-14 14:50:44 |
| 7925 | 2 | よくあるご質問（IR） | 前澤化成工業株式会社 | 2024-06-14 14:50:42 |
| 7925 | 2 | 株主総会 | 前澤化成工業株式会社 | 2024-06-14 14:50:40 |