| 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 | 3,256 | 3,270 | 3,229 | 3,255 | 250,300 | 41 | 101% | 100% | 88% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 107% |
| 20240925 | 3,236 | 3,249 | 3,204 | 3,229 | 211,400 | -26 | 99% | 100% | 84% | ▼ | 102% | 100% | 99% | 99% | 106% |
| 20240926 | 3,268 | 3,321 | 3,255 | 3,321 | 316,500 | 92 | 103% | 102% | 150% | ▲ | 101% | 98% | 98% | 100% | 109% |
| 20240927 | 3,300 | 3,335 | 3,284 | 3,317 | 261,400 | -4 | 100% | 101% | 83% | ▼ | 102% | 103% | 102% | 100% | 109% |
| 20240930 | 3,152 | 3,245 | 3,142 | 3,201 | 200,600 | -116 | 97% | 102% | 77% | ▼▼ | 102% | 103% | 100% | 96% | 105% |
| 20241001 | 3,201 | 3,268 | 3,201 | 3,265 | 156,900 | 64 | 102% | 102% | 78% | ▲ | 100% | 102% | 99% | 98% | 107% |
| 20241002 | 3,232 | 3,285 | 3,211 | 3,229 | 161,800 | -36 | 99% | 100% | 103% | ▼ | 98% | 99% | 97% | 97% | 106% |
| 20241003 | 3,299 | 3,299 | 3,205 | 3,218 | 169,700 | -11 | 100% | 98% | 105% | ▼▼ | 100% | 100% | 99% | 97% | 106% |
| 20241004 | 3,238 | 3,262 | 3,232 | 3,242 | 163,600 | 24 | 101% | 100% | 96% | ▲ | 100% | 97% | 99% | 98% | 106% |
| 20241007 | 3,302 | 3,317 | 3,271 | 3,292 | 178,800 | 50 | 102% | 100% | 109% | ▲▲ | 101% | 99% | 101% | 99% | 108% |
| 20241008 | 3,256 | 3,290 | 3,255 | 3,276 | 115,400 | -16 | 100% | 101% | 65% | ▼ | 99% | 98% | 101% | 99% | 107% |
| 20241009 | 3,290 | 3,311 | 3,242 | 3,254 | 131,500 | -22 | 99% | 99% | 114% | ▼▼ | 99% | 98% | 102% | 98% | 107% |
| 20241010 | 3,254 | 3,254 | 3,196 | 3,211 | 191,600 | -43 | 99% | 99% | 146% | ▼▼▼ | 99% | 100% | 103% | 97% | 105% |
| 20241011 | 3,202 | 3,213 | 3,179 | 3,182 | 155,000 | -29 | 99% | 99% | 81% | ▼▼▼▼ | 100% | 99% | 104% | 96% | 101% |
| 20241015 | 3,214 | 3,249 | 3,195 | 3,230 | 261,400 | 48 | 102% | 100% | 169% | ▲ | 99% | 99% | 105% | 97% | 103% |
| 20241016 | 3,193 | 3,225 | 3,161 | 3,177 | 241,300 | -53 | 98% | 99% | 92% | ▼ | 99% | 98% | 105% | 96% | 101% |
| 20241017 | 3,182 | 3,185 | 3,161 | 3,162 | 149,700 | -15 | 100% | 99% | 62% | ▼▼ | 100% | 97% | 105% | 95% | 100% |
| 20241018 | 3,199 | 3,216 | 3,181 | 3,187 | 162,800 | 25 | 101% | 100% | 109% | ▲ | 99% | 97% | 105% | 96% | 101% |
| 20241021 | 3,187 | 3,189 | 3,144 | 3,167 | 225,500 | -20 | 99% | 99% | 139% | ▼ | 99% | 98% | 106% | 95% | 100% |
| 20241022 | 3,150 | 3,160 | 3,107 | 3,127 | 213,400 | -40 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20241023 | 3,120 | 3,150 | 3,104 | 3,109 | 111,500 | -18 | 99% | 100% | 52% | ▼▼▼ | 101% | 102% | 109% | 94% | 100% |
| 20241024 | 3,080 | 3,110 | 3,060 | 3,100 | 204,100 | -9 | 100% | 101% | 183% | ▼▼▼▼ | 100% | 103% | 108% | 93% | 100% |
| 20241025 | 3,108 | 3,124 | 3,086 | 3,093 | 211,100 | -7 | 100% | 100% | 103% | ▼▼▼▼▼ | 101% | 104% | 109% | 93% | 100% |
| 20241028 | 3,080 | 3,121 | 3,064 | 3,102 | 149,700 | 9 | 100% | 101% | 71% | ▲ | 101% | 105% | 108% | 94% | 100% |
| 20241029 | 3,109 | 3,133 | 3,099 | 3,133 | 138,500 | 31 | 101% | 101% | 93% | ▲▲ | 100% | 104% | 103% | 95% | 101% |
| 20241030 | 3,159 | 3,169 | 3,127 | 3,150 | 352,800 | 17 | 101% | 100% | 255% | ▲▲▲ | 101% | 104% | 102% | 96% | 102% |
| 20241031 | 3,170 | 3,198 | 3,146 | 3,190 | 229,500 | 40 | 101% | 101% | 65% | ▲▲▲▲ | 100% | 105% | 102% | 97% | 103% |
| 20241101 | 3,150 | 3,196 | 3,150 | 3,164 | 183,500 | -26 | 99% | 100% | 80% | ▼ | 103% | 104% | 100% | 96% | 102% |
| 20241105 | 3,189 | 3,269 | 3,165 | 3,269 | 236,900 | 105 | 103% | 103% | 129% | ▲ | 100% | 103% | 97% | 99% | 106% |
| 20241106 | 3,269 | 3,325 | 3,232 | 3,273 | 243,600 | 4 | 100% | 100% | 103% | ▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20241107 | 3,343 | 3,372 | 3,282 | 3,312 | 545,100 | 39 | 101% | 99% | 224% | ▲▲▲ | 100% | 101% | 96% | 100% | 107% |
| 20241108 | 3,315 | 3,359 | 3,296 | 3,305 | 293,200 | -7 | 100% | 100% | 54% | ▼ | 101% | 99% | 96% | 100% | 107% |
| 20241111 | 3,282 | 3,318 | 3,275 | 3,309 | 129,600 | 4 | 100% | 101% | 44% | ▲ | 101% | 97% | 95% | 100% | 107% |
| 20241112 | 3,319 | 3,362 | 3,309 | 3,352 | 166,600 | 43 | 101% | 101% | 129% | ▲▲ | 100% | 96% | 93% | 100% | 108% |
| 20241113 | 3,339 | 3,358 | 3,316 | 3,344 | 257,700 | -8 | 100% | 100% | 155% | ▼ | 97% | 96% | 93% | 100% | 108% |
| 20241114 | 3,344 | 3,363 | 3,257 | 3,257 | 221,500 | -87 | 97% | 97% | 86% | ▼▼ | 98% | 97% | 95% | 97% | 105% |
| 20241115 | 3,290 | 3,315 | 3,221 | 3,221 | 240,100 | -36 | 99% | 98% | 108% | ▼▼▼ | 99% | 99% | 97% | 96% | 104% |
| 20241118 | 3,216 | 3,237 | 3,183 | 3,189 | 179,500 | -32 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 103% |
| 20241119 | 3,189 | 3,231 | 3,187 | 3,203 | 150,700 | 14 | 100% | 100% | 84% | ▲ | 99% | 99% | 99% | 96% | 104% |
| 20241120 | 3,210 | 3,223 | 3,168 | 3,185 | 93,000 | -18 | 99% | 99% | 62% | ▼ | 99% | 99% | 99% | 95% | 103% |
| 20241121 | 3,191 | 3,192 | 3,158 | 3,162 | 101,400 | -23 | 99% | 99% | 109% | ▼▼ | 100% | 97% | 100% | 94% | 102% |
| 20241122 | 3,186 | 3,204 | 3,168 | 3,187 | 103,800 | 25 | 101% | 100% | 102% | ▲ | 98% | 96% | 99% | 95% | 103% |
| 20241125 | 3,216 | 3,221 | 3,140 | 3,165 | 314,200 | -22 | 99% | 98% | 303% | ▼ | 100% | 97% | 100% | 94% | 102% |
| 20241126 | 3,164 | 3,186 | 3,121 | 3,150 | 140,500 | -15 | 100% | 100% | 45% | ▼▼ | 99% | 99% | 101% | 94% | 101% |
| 20241127 | 3,135 | 3,148 | 3,054 | 3,089 | 177,400 | -61 | 98% | 99% | 126% | ▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241128 | 3,082 | 3,089 | 3,054 | 3,072 | 127,600 | -17 | 99% | 100% | 72% | ▼▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20241129 | 3,059 | 3,074 | 3,044 | 3,055 | 126,500 | -17 | 99% | 100% | 99% | ▼▼▼▼▼ | 101% | 101% | 103% | 91% | 100% |
| 20241202 | 3,064 | 3,089 | 3,047 | 3,083 | 167,400 | 28 | 101% | 101% | 132% | ▲ | 100% | 101% | 102% | 92% | 101% |
| 20241203 | 3,092 | 3,130 | 3,074 | 3,088 | 189,600 | 5 | 100% | 100% | 113% | ▲▲ | 99% | 101% | 102% | 92% | 101% |
| 20241204 | 3,087 | 3,100 | 3,051 | 3,057 | 203,900 | -31 | 99% | 99% | 108% | ▼ | 101% | 101% | 102% | 91% | 100% |
| 20241205 | 3,076 | 3,109 | 3,072 | 3,093 | 174,200 | 36 | 101% | 101% | 85% | ▲ | 99% | 101% | 102% | 92% | 101% |
| 20241206 | 3,098 | 3,101 | 3,047 | 3,074 | 132,700 | -19 | 99% | 99% | 76% | ▼ | 100% | 101% | 0% | 92% | 101% |
| 20241209 | 3,097 | 3,143 | 3,097 | 3,111 | 180,600 | 37 | 101% | 100% | 136% | ▲ | 98% | 100% | 0% | 93% | 102% |
| 20241210 | 3,181 | 3,181 | 3,103 | 3,119 | 247,200 | 8 | 100% | 98% | 137% | ▲▲ | 100% | 102% | 0% | 93% | 102% |
| 20241211 | 3,115 | 3,151 | 3,097 | 3,111 | 174,000 | -8 | 100% | 100% | 70% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241212 | 3,139 | 3,155 | 3,125 | 3,129 | 136,700 | 18 | 101% | 100% | 79% | ▲ | 101% | 102% | 0% | 97% | 102% |
| 20241213 | 3,097 | 3,128 | 3,088 | 3,128 | 171,800 | -1 | 100% | 101% | 126% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241216 | 3,132 | 3,195 | 3,132 | 3,171 | 198,100 | 43 | 101% | 101% | 115% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241217 | 3,188 | 3,199 | 3,156 | 3,156 | 138,600 | -15 | 100% | 99% | 70% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 3,156 | 3,166 | 3,128 | 3,153 | 157,300 | -3 | 100% | 100% | 113% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 3,120 | 3,171 | 3,102 | 3,150 | 143,300 | -3 | 100% | 101% | 91% | ▼▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 3,148 | 3,158 | 3,110 | 3,151 | 540,500 | 1 | 100% | 100% | 377% | ▲ | % | % | % | 99% | 103% |
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 | 13,400 | 90,800 | 10,300 | 42,600 | 3,100 | 48,200 |
| 2024-12-06 | 11,800 | 101,300 | 10,400 | 44,800 | 1,400 | 56,500 |
| 2024-11-29 | 14,100 | 126,800 | 10,400 | 60,200 | 3,700 | 66,600 |
| 2024-11-22 | 17,800 | 119,300 | 10,500 | 60,800 | 7,300 | 58,500 |
| 2024-11-15 | 22,600 | 116,900 | 10,300 | 59,500 | 12,300 | 57,400 |
| 2024-11-08 | 21,900 | 123,500 | 10,300 | 59,000 | 11,600 | 64,500 |
| 2024-11-01 | 17,800 | 135,900 | 10,300 | 62,200 | 7,500 | 73,700 |
| 2024-10-25 | 16,200 | 109,300 | 10,300 | 61,100 | 5,900 | 48,200 |
| 2024-10-18 | 15,300 | 99,800 | 10,300 | 59,900 | 5,000 | 39,900 |
| 2024-10-11 | 13,000 | 99,700 | 10,300 | 60,100 | 2,700 | 39,600 |
| 2024-10-04 | 13,300 | 108,900 | 10,300 | 67,000 | 3,000 | 41,900 |
| 2024-09-27 | 16,200 | 108,700 | 10,800 | 68,300 | 5,400 | 40,400 |
| 2024-09-20 | 18,700 | 116,400 | 13,700 | 74,200 | 5,000 | 42,200 |
| 2024-09-13 | 15,200 | 124,300 | 11,600 | 79,200 | 3,600 | 45,100 |
| 2024-09-06 | 25,800 | 113,500 | 11,200 | 68,400 | 14,600 | 45,100 |
| 2024-08-30 | 17,000 | 115,200 | 10,600 | 69,800 | 6,400 | 45,400 |
| 2024-08-23 | 16,600 | 120,300 | 10,400 | 71,200 | 6,200 | 49,100 |
| 2024-08-16 | 14,800 | 120,800 | 10,400 | 72,400 | 4,400 | 48,400 |
| 2024-08-09 | 14,400 | 130,600 | 10,400 | 78,600 | 4,000 | 52,000 |
| 2024-08-02 | 24,700 | 125,600 | 11,300 | 81,500 | 13,400 | 44,100 |
| 2024-07-26 | 25,100 | 129,700 | 11,400 | 83,900 | 13,700 | 45,800 |
| 2024-07-19 | 24,900 | 137,600 | 10,400 | 87,400 | 14,500 | 50,200 |
| 2024-07-12 | 22,900 | 137,000 | 10,400 | 86,100 | 12,500 | 50,900 |
| 2024-07-05 | 25,000 | 138,000 | 10,400 | 84,000 | 14,600 | 54,000 |
| 2024-06-28 | 22,700 | 141,000 | 10,300 | 83,600 | 12,400 | 57,400 |
| 2024-06-21 | 27,300 | 146,200 | 15,800 | 87,800 | 11,500 | 58,400 |
| 2024-06-14 | 29,300 | 142,500 | 15,800 | 92,600 | 13,500 | 49,900 |
| 2024-06-07 | 30,800 | 147,300 | 15,800 | 93,400 | 15,000 | 53,900 |
| 2024-05-31 | 30,200 | 192,300 | 15,900 | 110,800 | 14,300 | 81,500 |
| 2024-05-24 | 30,400 | 207,900 | 16,100 | 120,300 | 14,300 | 87,600 |
| 2024-05-17 | 36,600 | 193,600 | 16,100 | 100,900 | 20,500 | 92,700 |
| 2024-05-10 | 58,100 | 210,400 | 17,600 | 99,600 | 40,500 | 110,800 |
| 2024-05-02 | 42,000 | 126,500 | 30,700 | 57,300 | 11,300 | 69,200 |
| 2024-04-26 | 46,800 | 132,600 | 35,700 | 59,100 | 11,100 | 73,500 |
| 2024-04-19 | 44,100 | 125,600 | 35,300 | 49,500 | 8,800 | 76,100 |
| 2024-04-12 | 41,300 | 123,500 | 35,300 | 49,500 | 6,000 | 74,000 |
| 2024-04-05 | 40,600 | 122,900 | 35,300 | 49,700 | 5,300 | 73,200 |
| 2024-03-29 | 41,500 | 116,500 | 35,500 | 49,400 | 6,000 | 67,100 |
| 2024-03-22 | 73,700 | 113,600 | 66,800 | 45,500 | 6,900 | 68,100 |
| 2024-03-15 | 59,600 | 108,300 | 49,500 | 44,600 | 10,100 | 63,700 |
| 2024-03-08 | 52,200 | 89,400 | 31,400 | 42,000 | 20,800 | 47,400 |
| 2024-03-01 | 51,200 | 71,900 | 26,400 | 40,600 | 24,800 | 31,300 |
| 2024-02-22 | 41,800 | 72,500 | 22,700 | 41,100 | 19,100 | 31,400 |
| 2024-02-16 | 36,200 | 67,700 | 22,000 | 41,600 | 14,200 | 26,100 |
| 2024-02-09 | 34,000 | 69,200 | 21,700 | 38,300 | 12,300 | 30,900 |
| 2024-02-02 | 34,700 | 71,800 | 21,400 | 31,600 | 13,300 | 40,200 |
| 2024-01-26 | 29,700 | 72,300 | 21,400 | 33,700 | 8,300 | 38,600 |
| 2024-01-19 | 23,800 | 72,500 | 16,800 | 33,500 | 7,000 | 39,000 |
| 2024-01-12 | 18,500 | 73,200 | 16,700 | 29,200 | 1,800 | 44,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDTL | 350 | 2024-09-20 09:11 | 長瀬産業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8012 | 1 | 長瀬産業株式会社 | 2024-12-22 00:28:41 |
| 8012 | 2 | 【機関投資家向け】2025年3月期第2四半期 決算説明会のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2024-10-05 05:29:26 |
| 8012 | 2 | 【機関投資家向け】2025年3月期第1四半期 決算説明会のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2024-07-09 19:29:11 |
| 8012 | 2 | コーポレートガバナンス報告書(pdf:160 KB) | 2024-06-24 17:40:41 |
| 8012 | 2 | 第109期 有価証券報告書(pdf:24 MB) | 2024-06-24 17:40:40 |
| 8012 | 2 | 臨時報告書（議決権行使結果）(pdf:115 KB) | 2024-06-24 17:40:37 |
| 8012 | 2 | 統合報告書2023(10.4MB) | 2024-06-18 22:54:59 |
| 8012 | 2 | 自己株式取得に係る事項の決定および自己株式消却に関するお知らせ(pdf:199 KB) | 2024-06-18 16:03:29 |
| 8012 | 2 | 監査役人事に関するお知らせ(pdf:269 KB) | 2024-06-18 16:03:28 |
| 8012 | 2 | 2023年度 期末決算説明会資料(pdf:3 MB) | 2024-06-18 16:03:26 |