| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 564 | 566 | 560 | 565 | 3,400 | 2 | 100% | 100% | 155% | ▲ | 99% | 99% | 105% | 98% | 101% |
| 20241212 | 566 | 566 | 560 | 563 | 2,000 | -2 | 100% | 99% | 59% | ▼ | 100% | 100% | 106% | 98% | 100% |
| 20241213 | 563 | 563 | 560 | 563 | 1,200 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 105% | 98% | 100% |
| 20241216 | 565 | 565 | 560 | 560 | 3,400 | -3 | 99% | 99% | 283% | ▼ | 100% | 100% | 106% | 97% | 100% |
| 20241217 | 561 | 562 | 561 | 561 | 900 | 1 | 100% | 100% | 26% | ▲ | 100% | 100% | 106% | 97% | 100% |
| 20241218 | 561 | 561 | 560 | 561 | 1,400 | 0 | 100% | 100% | 156% | -- | 100% | 100% | 106% | 97% | 100% |
| 20241219 | 560 | 560 | 558 | 560 | 5,100 | -1 | 100% | 100% | 364% | ▼ | 100% | 99% | 104% | 97% | 100% |
| 20241220 | 562 | 563 | 561 | 561 | 3,500 | 1 | 100% | 100% | 69% | ▲ | 100% | 101% | 104% | 97% | 100% |
| 20241223 | 561 | 561 | 559 | 559 | 3,600 | -2 | 100% | 100% | 103% | ▼ | 99% | 101% | 104% | 97% | 100% |
| 20241224 | 564 | 564 | 558 | 560 | 4,100 | 1 | 100% | 99% | 114% | ▲ | 99% | 103% | 104% | 97% | 100% |
| 20241225 | 563 | 563 | 558 | 558 | 5,900 | -2 | 100% | 99% | 144% | ▼ | 100% | 104% | 105% | 97% | 100% |
| 20241226 | 560 | 560 | 558 | 558 | 2,400 | 0 | 100% | 100% | 41% | -- | 101% | 106% | 105% | 97% | 100% |
| 20241227 | 560 | 564 | 560 | 564 | 1,400 | 6 | 101% | 101% | 58% | ▲ | 101% | 106% | 104% | 98% | 101% |
| 20241230 | 564 | 571 | 564 | 567 | 1,400 | 3 | 101% | 101% | 100% | ▲▲ | 102% | 101% | 104% | 98% | 102% |
| 20250106 | 571 | 580 | 568 | 580 | 4,500 | 13 | 102% | 102% | 321% | ▲▲▲ | 101% | 100% | 103% | 100% | 104% |
| 20250107 | 580 | 585 | 579 | 584 | 2,300 | 4 | 101% | 101% | 51% | ▲▲▲▲ | 102% | 100% | 102% | 100% | 105% |
| 20250108 | 584 | 597 | 584 | 596 | 8,600 | 12 | 102% | 102% | 374% | ▲▲▲▲▲ | 97% | 98% | 100% | 100% | 107% |
| 20250109 | 596 | 596 | 569 | 577 | 5,100 | -19 | 97% | 97% | 59% | ▼ | 101% | 100% | 104% | 97% | 103% |
| 20250110 | 574 | 580 | 569 | 579 | 10,600 | 2 | 100% | 101% | 208% | ▲ | 100% | 99% | 103% | 97% | 104% |
| 20250114 | 580 | 586 | 579 | 579 | 2,300 | 0 | 100% | 100% | 22% | -- | 101% | 99% | 103% | 97% | 104% |
| 20250115 | 578 | 583 | 573 | 583 | 5,400 | 4 | 101% | 101% | 235% | ▲ | 99% | 100% | 103% | 98% | 104% |
| 20250116 | 579 | 583 | 575 | 575 | 1,200 | -8 | 99% | 99% | 22% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20250117 | 573 | 581 | 572 | 572 | 1,000 | -3 | 99% | 100% | 83% | ▼▼ | 100% | 103% | 105% | 96% | 103% |
| 20250120 | 573 | 575 | 573 | 575 | 900 | 3 | 101% | 100% | 90% | ▲ | 100% | 102% | 104% | 96% | 103% |
| 20250121 | 575 | 575 | 572 | 574 | 3,300 | -1 | 100% | 100% | 367% | ▼ | 101% | 103% | 105% | 96% | 103% |
| 20250122 | 574 | 578 | 574 | 577 | 900 | 3 | 101% | 101% | 27% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20250123 | 577 | 582 | 574 | 582 | 3,000 | 5 | 101% | 101% | 333% | ▲▲ | 101% | 101% | 103% | 98% | 104% |
| 20250124 | 585 | 588 | 581 | 588 | 5,700 | 6 | 101% | 101% | 190% | ▲▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250127 | 589 | 591 | 582 | 588 | 10,700 | 0 | 100% | 100% | 188% | -- | 100% | 101% | 102% | 99% | 105% |
| 20250128 | 588 | 589 | 587 | 589 | 1,400 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20250129 | 589 | 590 | 588 | 589 | 2,100 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 102% | 99% | 106% |
| 20250130 | 589 | 593 | 588 | 593 | 3,200 | 4 | 101% | 101% | 152% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250131 | 593 | 595 | 588 | 595 | 1,100 | 2 | 100% | 100% | 34% | ▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20250203 | 595 | 595 | 590 | 590 | 300 | -5 | 99% | 99% | 27% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20250204 | 591 | 596 | 591 | 596 | 3,800 | 6 | 101% | 101% | 1267% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20250205 | 595 | 596 | 592 | 592 | 3,100 | -4 | 99% | 99% | 82% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20250206 | 592 | 595 | 592 | 595 | 1,000 | 3 | 101% | 101% | 32% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20250207 | 595 | 597 | 594 | 597 | 1,600 | 2 | 100% | 100% | 160% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250210 | 595 | 597 | 594 | 594 | 2,000 | -3 | 99% | 100% | 125% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250212 | 593 | 595 | 593 | 594 | 1,200 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 100% | 99% | 104% |
| 20250213 | 597 | 598 | 595 | 597 | 600 | 3 | 101% | 100% | 50% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20250214 | 595 | 598 | 595 | 598 | 1,200 | 1 | 100% | 101% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250217 | 598 | 599 | 598 | 599 | 3,700 | 1 | 100% | 100% | 308% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250218 | 599 | 600 | 597 | 600 | 2,600 | 1 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250219 | 599 | 599 | 598 | 598 | 1,000 | -2 | 100% | 100% | 38% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20250220 | 600 | 600 | 598 | 598 | 1,700 | 0 | 100% | 100% | 170% | -- | 100% | 99% | 0% | 100% | 103% |
| 20250225 | 598 | 600 | 598 | 598 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 0% | 100% | 102% |
| 20250226 | 598 | 600 | 598 | 599 | 700 | 1 | 100% | 100% | 100% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20250227 | 599 | 599 | 595 | 596 | 3,100 | -3 | 99% | 99% | 443% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20250228 | 598 | 598 | 589 | 594 | 3,600 | -2 | 100% | 99% | 116% | ▼▼ | 100% | 101% | 0% | 99% | 101% |
| 20250303 | 594 | 595 | 594 | 595 | 1,000 | 1 | 100% | 100% | 28% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250304 | 594 | 595 | 594 | 594 | 400 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250305 | 593 | 595 | 590 | 595 | 1,000 | 1 | 100% | 100% | 250% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20250306 | 595 | 600 | 595 | 599 | 2,600 | 4 | 101% | 101% | 260% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250307 | 599 | 599 | 599 | 599 | 500 | 0 | 100% | 100% | 19% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250310 | 600 | 600 | 599 | 599 | 38,000 | 0 | 100% | 100% | 7600% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 0 | 22,200 | 0 | 11,300 | 0 | 10,900 |
| 2025-02-21 | 0 | 24,500 | 0 | 13,000 | 0 | 11,500 |
| 2025-02-14 | 0 | 25,200 | 0 | 13,400 | 0 | 11,800 |
| 2025-02-07 | 0 | 25,600 | 0 | 13,500 | 0 | 12,100 |
| 2025-01-31 | 0 | 26,100 | 0 | 13,700 | 0 | 12,400 |
| 2025-01-24 | 0 | 26,000 | 0 | 13,500 | 0 | 12,500 |
| 2025-01-17 | 0 | 26,600 | 0 | 13,500 | 0 | 13,100 |
| 2025-01-10 | 0 | 33,500 | 0 | 14,500 | 0 | 19,000 |
| 2024-12-27 | 0 | 39,400 | 0 | 13,400 | 0 | 26,000 |
| 2024-12-20 | 0 | 39,000 | 0 | 12,700 | 0 | 26,300 |
| 2024-12-13 | 0 | 40,000 | 0 | 13,900 | 0 | 26,100 |
| 2024-12-06 | 0 | 41,400 | 0 | 15,600 | 0 | 25,800 |
| 2024-11-29 | 0 | 41,100 | 0 | 15,700 | 0 | 25,400 |
| 2024-11-22 | 0 | 43,100 | 0 | 16,500 | 0 | 26,600 |
| 2024-11-15 | 0 | 41,300 | 0 | 14,400 | 0 | 26,900 |
| 2024-11-08 | 0 | 41,100 | 0 | 14,400 | 0 | 26,700 |
| 2024-11-01 | 0 | 41,700 | 0 | 14,200 | 0 | 27,500 |
| 2024-10-25 | 0 | 45,600 | 0 | 17,400 | 0 | 28,200 |
| 2024-10-18 | 0 | 45,000 | 0 | 16,600 | 0 | 28,400 |
| 2024-10-11 | 0 | 49,000 | 0 | 16,700 | 0 | 32,300 |
| 2024-10-04 | 0 | 43,700 | 0 | 16,900 | 0 | 26,800 |
| 2024-09-27 | 0 | 44,100 | 0 | 17,100 | 0 | 27,000 |
| 2024-09-20 | 0 | 44,200 | 0 | 17,000 | 0 | 27,200 |
| 2024-09-13 | 0 | 43,500 | 0 | 16,900 | 0 | 26,600 |
| 2024-09-06 | 0 | 43,600 | 0 | 16,800 | 0 | 26,800 |
| 2024-08-30 | 0 | 44,000 | 0 | 17,100 | 0 | 26,900 |
| 2024-08-23 | 0 | 42,400 | 0 | 15,100 | 0 | 27,300 |
| 2024-08-16 | 0 | 55,800 | 0 | 29,100 | 0 | 26,700 |
| 2024-08-09 | 0 | 58,400 | 0 | 30,700 | 0 | 27,700 |
| 2024-08-02 | 0 | 72,200 | 0 | 36,900 | 0 | 35,300 |
| 2024-07-26 | 0 | 55,200 | 0 | 28,900 | 0 | 26,300 |
| 2024-07-19 | 0 | 54,800 | 0 | 28,200 | 0 | 26,600 |
| 2024-07-12 | 0 | 54,400 | 0 | 27,700 | 0 | 26,700 |
| 2024-07-05 | 0 | 55,400 | 0 | 26,700 | 0 | 28,700 |
| 2024-06-28 | 0 | 58,400 | 0 | 29,100 | 0 | 29,300 |
| 2024-06-21 | 0 | 56,900 | 0 | 27,400 | 0 | 29,500 |
| 2024-06-14 | 0 | 52,900 | 0 | 23,300 | 0 | 29,600 |
| 2024-06-07 | 0 | 53,500 | 0 | 22,700 | 0 | 30,800 |
| 2024-05-31 | 0 | 54,800 | 0 | 22,400 | 0 | 32,400 |
| 2024-05-24 | 0 | 54,500 | 0 | 23,000 | 0 | 31,500 |
| 2024-05-17 | 0 | 53,400 | 0 | 22,400 | 0 | 31,000 |
| 2024-05-10 | 0 | 54,700 | 0 | 22,300 | 0 | 32,400 |
| 2024-05-02 | 0 | 55,800 | 0 | 22,300 | 0 | 33,500 |
| 2024-04-26 | 0 | 56,200 | 0 | 22,900 | 0 | 33,300 |
| 2024-04-19 | 0 | 56,500 | 0 | 22,300 | 0 | 34,200 |
| 2024-04-12 | 400 | 62,000 | 400 | 23,100 | 0 | 38,900 |
| 2024-04-05 | 0 | 61,800 | 0 | 25,700 | 0 | 36,100 |
| 2024-03-29 | 0 | 58,600 | 0 | 26,200 | 0 | 32,400 |
| 2024-03-22 | 0 | 59,800 | 0 | 26,900 | 0 | 32,900 |
| 2024-03-15 | 0 | 62,300 | 0 | 28,400 | 0 | 33,900 |
| 2024-03-08 | 0 | 63,200 | 0 | 27,000 | 0 | 36,200 |
| 2024-03-01 | 0 | 60,900 | 0 | 24,700 | 0 | 36,200 |
| 2024-02-22 | 0 | 72,200 | 0 | 28,700 | 0 | 43,500 |
| 2024-02-16 | 0 | 72,800 | 0 | 28,700 | 0 | 44,100 |
| 2024-02-09 | 0 | 72,000 | 0 | 27,700 | 0 | 44,300 |
| 2024-02-02 | 0 | 75,500 | 0 | 28,300 | 0 | 47,200 |
| 2024-01-26 | 0 | 71,600 | 0 | 28,300 | 0 | 43,300 |
| 2024-01-19 | 0 | 73,000 | 0 | 27,500 | 0 | 45,500 |
| 2024-01-12 | 1,700 | 82,700 | 1,700 | 38,100 | 0 | 44,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250114 | 16:00 | 旭化学 | 2025年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250107 | 16:00 | 旭化学 | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20241127 | 16:00 | 旭化学 | 2024年8月期決算説明資料及び中期経営計画の更新 |
| 20241101 | 15:00 | 旭化学 | 定款一部変更に関するお知らせ |
| 20241011 | 16:00 | 旭化学 | 2024年８月期連結業績予想数値と実績値との差異及び個別決算における関係会社出資金評価損に関するお知らせ |
| 20241011 | 16:00 | 旭化学 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 16:00 | 旭化学 | 2024年８月期 決算説明資料 |
| 20241011 | 16:00 | 旭化学 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ |
| 20240830 | 16:00 | 旭化学 | 監査等委員である取締役の辞任及び補欠監査等委員である取締役の就任に関するお知らせ |
| 20240730 | 16:00 | 旭化学 | 株主優待制度の新設に関するお知らせ |
| 20240712 | 16:00 | 旭化学 | 2024年８月期 第３四半期決算短信〔日本基準〕(連結） |
| 20240412 | 16:00 | 旭化学 | 2024年８月期第２四半期業績予想と実績値との差異及び通期業績予想の修正、配当予想の修正に関するお知らせ |
| 20240412 | 16:00 | 旭化学 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 旭化学 | 2024年８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 |
|---|---|---|---|
| 7928 | 2 | その他任意開示書類 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:16 |
| 7928 | 2 | 株主向け資料 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:14 |
| 7928 | 2 | 株主総会 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:13 |
| 7928 | 2 | 有価証券報告書 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:12 |
| 7928 | 2 | 決算短信 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:10 |
| 7928 | 2 | IR情報 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 17:00:20 |
| 7928 | 2 | 旭化学工業について ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 17:00:18 |
| 7928 | 3 | 本社（碧南）工場 品質保証職募集 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:22 |
| 7928 | 3 | 本社（碧南）工場 成形職募集 ｜ 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:21 |
| 7928 | 3 | 旭化学工業株式会社 ｜ 工業用プラスチック製品製造を一貫対応 ｜ 安城 | 2024-06-14 21:33:19 |