| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,765 | 2,778 | 2,681 | 2,688 | 13,300 | -60 | 98% | 97% | 151% | ▼▼▼ | 102% | 106% | 100% | 90% | 100% |
| 20240726 | 2,701 | 2,811 | 2,700 | 2,747 | 6,800 | 59 | 102% | 102% | 51% | ▲ | 101% | 101% | 98% | 92% | 102% |
| 20240729 | 2,747 | 2,796 | 2,743 | 2,772 | 7,300 | 25 | 101% | 101% | 107% | ▲▲ | 101% | 96% | 97% | 93% | 103% |
| 20240730 | 2,772 | 2,806 | 2,742 | 2,786 | 36,400 | 14 | 101% | 101% | 499% | ▲▲▲ | 102% | 82% | 96% | 94% | 104% |
| 20240731 | 2,804 | 2,870 | 2,779 | 2,870 | 6,800 | 84 | 103% | 102% | 19% | ▲▲▲▲ | 97% | 80% | 95% | 96% | 107% |
| 20240801 | 2,870 | 2,870 | 2,730 | 2,774 | 12,600 | -96 | 97% | 97% | 185% | ▼ | 96% | 85% | 101% | 93% | 103% |
| 20240802 | 2,750 | 2,751 | 2,650 | 2,651 | 18,400 | -123 | 96% | 96% | 146% | ▼▼ | 87% | 93% | 112% | 89% | 100% |
| 20240805 | 2,513 | 2,551 | 2,151 | 2,191 | 46,100 | -460 | 83% | 87% | 251% | ▼▼▼ | 102% | 120% | 127% | 75% | 100% |
| 20240806 | 2,241 | 2,469 | 2,241 | 2,297 | 37,000 | 106 | 105% | 102% | 80% | ▲ | 99% | 117% | 124% | 80% | 105% |
| 20240807 | 2,286 | 2,414 | 2,211 | 2,264 | 27,700 | -33 | 99% | 99% | 75% | ▼ | 101% | 114% | 125% | 78% | 103% |
| 20240808 | 2,314 | 2,395 | 2,276 | 2,346 | 7,800 | 82 | 104% | 101% | 28% | ▲ | 92% | 103% | 114% | 81% | 107% |
| 20240809 | 2,536 | 2,543 | 2,316 | 2,332 | 17,600 | -14 | 99% | 92% | 226% | ▼ | 100% | 99% | 116% | 81% | 106% |
| 20240813 | 2,682 | 2,682 | 2,571 | 2,681 | 24,300 | 349 | 115% | 100% | 138% | ▲ | 98% | 99% | 115% | 93% | 122% |
| 20240814 | 2,698 | 2,698 | 2,600 | 2,642 | 16,700 | -39 | 99% | 98% | 69% | ▼ | 98% | 101% | 116% | 91% | 121% |
| 20240815 | 2,667 | 2,667 | 2,579 | 2,616 | 7,000 | -26 | 99% | 98% | 42% | ▼▼ | 100% | 103% | 118% | 91% | 119% |
| 20240816 | 2,617 | 2,704 | 2,609 | 2,609 | 11,600 | -7 | 100% | 100% | 166% | ▼▼▼ | 100% | 98% | 124% | 91% | 119% |
| 20240819 | 2,659 | 2,749 | 2,633 | 2,666 | 20,700 | 57 | 102% | 100% | 178% | ▲ | 99% | 98% | 121% | 93% | 122% |
| 20240820 | 2,716 | 2,742 | 2,676 | 2,676 | 13,400 | 10 | 100% | 99% | 65% | ▲▲ | 102% | 101% | 124% | 93% | 122% |
| 20240821 | 2,653 | 2,715 | 2,653 | 2,699 | 4,700 | 23 | 101% | 102% | 35% | ▲▲▲ | 97% | 100% | 122% | 94% | 123% |
| 20240822 | 2,699 | 2,703 | 2,579 | 2,609 | 24,600 | -90 | 97% | 97% | 523% | ▼ | 99% | 105% | 126% | 91% | 119% |
| 20240823 | 2,609 | 2,653 | 2,552 | 2,586 | 29,300 | -23 | 99% | 99% | 119% | ▼▼ | 103% | 108% | 132% | 90% | 118% |
| 20240826 | 2,586 | 2,651 | 2,566 | 2,651 | 6,300 | 65 | 103% | 103% | 22% | ▲ | 100% | 105% | 128% | 92% | 121% |
| 20240827 | 2,681 | 2,703 | 2,649 | 2,682 | 6,800 | 31 | 101% | 100% | 108% | ▲▲ | 101% | 106% | 129% | 93% | 122% |
| 20240828 | 2,682 | 2,738 | 2,655 | 2,701 | 7,400 | 19 | 101% | 101% | 109% | ▲▲▲ | 101% | 104% | 127% | 94% | 123% |
| 20240829 | 2,715 | 2,765 | 2,700 | 2,738 | 17,700 | 37 | 101% | 101% | 239% | ▲▲▲▲ | 101% | 104% | 125% | 99% | 125% |
| 20240830 | 2,763 | 2,790 | 2,739 | 2,790 | 16,300 | 52 | 102% | 101% | 92% | ▲▲▲▲▲ | 101% | 104% | 127% | 100% | 127% |
| 20240902 | 2,790 | 2,820 | 2,761 | 2,811 | 44,800 | 21 | 101% | 101% | 275% | ▲▲▲▲▲▲ | 101% | 111% | 127% | 100% | 128% |
| 20240903 | 2,800 | 2,843 | 2,800 | 2,836 | 17,300 | 25 | 101% | 101% | 39% | ▲▲▲▲▲▲▲ | 100% | 111% | 128% | 100% | 125% |
| 20240904 | 2,786 | 2,826 | 2,750 | 2,793 | 15,400 | -43 | 98% | 100% | 89% | ▼ | 103% | 107% | 130% | 98% | 123% |
| 20240905 | 2,793 | 2,900 | 2,793 | 2,882 | 19,800 | 89 | 103% | 103% | 129% | ▲ | 100% | 105% | 125% | 100% | 124% |
| 20240906 | 2,910 | 2,969 | 2,893 | 2,896 | 24,400 | 14 | 100% | 100% | 123% | ▲▲ | 108% | 114% | 126% | 100% | 124% |
| 20240909 | 2,878 | 3,135 | 2,872 | 3,100 | 41,200 | 204 | 107% | 108% | 169% | ▲▲▲ | 97% | 107% | 119% | 100% | 120% |
| 20240910 | 3,060 | 3,060 | 2,950 | 2,976 | 20,600 | -124 | 96% | 97% | 50% | ▼ | 100% | 110% | 122% | 96% | 115% |
| 20240911 | 2,976 | 3,100 | 2,935 | 2,981 | 21,700 | 5 | 100% | 100% | 105% | ▲ | 100% | 108% | 119% | 96% | 115% |
| 20240912 | 3,055 | 3,130 | 3,015 | 3,045 | 29,700 | 64 | 102% | 100% | 137% | ▲▲ | 106% | 106% | 117% | 98% | 118% |
| 20240913 | 3,100 | 3,285 | 3,100 | 3,285 | 34,900 | 240 | 108% | 106% | 118% | ▲▲▲ | 100% | 104% | 111% | 100% | 127% |
| 20240917 | 3,280 | 3,340 | 3,215 | 3,270 | 31,300 | -15 | 100% | 100% | 90% | ▼ | 98% | 104% | 110% | 100% | 126% |
| 20240918 | 3,290 | 3,310 | 3,205 | 3,240 | 20,500 | -30 | 99% | 98% | 65% | ▼▼ | 99% | 103% | 109% | 99% | 125% |
| 20240919 | 3,345 | 3,345 | 3,255 | 3,300 | 28,400 | 60 | 102% | 99% | 139% | ▲ | 98% | 105% | 105% | 100% | 128% |
| 20240920 | 3,305 | 3,320 | 3,210 | 3,250 | 28,700 | -50 | 98% | 98% | 101% | ▼ | 103% | 103% | 102% | 98% | 126% |
| 20240924 | 3,320 | 3,450 | 3,315 | 3,425 | 40,500 | 175 | 105% | 103% | 141% | ▲ | 99% | 104% | 99% | 100% | 129% |
| 20240925 | 3,420 | 3,470 | 3,345 | 3,385 | 34,800 | -40 | 99% | 99% | 86% | ▼ | 104% | 106% | 101% | 99% | 126% |
| 20240926 | 3,340 | 3,480 | 3,320 | 3,460 | 34,300 | 75 | 102% | 104% | 99% | ▲ | 98% | 106% | 100% | 100% | 128% |
| 20240927 | 3,375 | 3,375 | 3,225 | 3,320 | 29,100 | -140 | 96% | 98% | 85% | ▼ | 95% | 101% | 94% | 96% | 121% |
| 20240930 | 3,590 | 3,665 | 3,365 | 3,405 | 68,200 | 85 | 103% | 95% | 234% | ▲ | 104% | 107% | 99% | 98% | 122% |
| 20241001 | 3,400 | 3,570 | 3,260 | 3,550 | 33,600 | 145 | 104% | 104% | 49% | ▲▲ | 100% | 99% | 97% | 100% | 127% |
| 20241002 | 3,500 | 3,585 | 3,460 | 3,485 | 32,800 | -65 | 98% | 100% | 98% | ▼ | 101% | 95% | 93% | 98% | 125% |
| 20241003 | 3,530 | 3,590 | 3,490 | 3,575 | 12,000 | 90 | 103% | 101% | 37% | ▲ | 101% | 92% | 91% | 100% | 128% |
| 20241004 | 3,610 | 3,695 | 3,540 | 3,635 | 33,200 | 60 | 102% | 101% | 277% | ▲▲ | 97% | 92% | 90% | 100% | 126% |
| 20241007 | 3,600 | 3,600 | 3,470 | 3,480 | 21,400 | -155 | 96% | 97% | 64% | ▼ | 97% | 96% | 0% | 96% | 120% |
| 20241008 | 3,475 | 3,475 | 3,340 | 3,355 | 23,800 | -125 | 96% | 97% | 111% | ▼▼ | 99% | 100% | 0% | 92% | 113% |
| 20241009 | 3,355 | 3,360 | 3,275 | 3,320 | 21,500 | -35 | 99% | 99% | 90% | ▼▼▼ | 96% | 102% | 0% | 91% | 112% |
| 20241010 | 3,305 | 3,320 | 3,175 | 3,175 | 27,900 | -145 | 96% | 96% | 130% | ▼▼▼▼ | 104% | 106% | 0% | 87% | 107% |
| 20241011 | 3,175 | 3,320 | 3,175 | 3,300 | 23,600 | 125 | 104% | 104% | 85% | ▲ | 102% | 100% | 0% | 91% | 108% |
| 20241015 | 3,275 | 3,380 | 3,215 | 3,335 | 16,100 | 35 | 101% | 102% | 68% | ▲▲ | 101% | 99% | 0% | 92% | 105% |
| 20241016 | 3,330 | 3,450 | 3,330 | 3,370 | 12,200 | 35 | 101% | 101% | 76% | ▲▲▲ | 100% | 95% | 0% | 93% | 106% |
| 20241017 | 3,395 | 3,405 | 3,360 | 3,380 | 8,100 | 10 | 100% | 100% | 66% | ▲▲▲▲ | 98% | 0% | 0% | 93% | 106% |
| 20241018 | 3,350 | 3,355 | 3,270 | 3,270 | 11,000 | -110 | 97% | 98% | 136% | ▼ | 99% | 0% | 0% | 90% | 103% |
| 20241021 | 3,340 | 3,410 | 3,270 | 3,290 | 12,600 | 20 | 101% | 99% | 115% | ▲ | 98% | 0% | 0% | 91% | 104% |
| 20241022 | 3,300 | 3,310 | 3,190 | 3,240 | 7,600 | -50 | 98% | 98% | 60% | ▼ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 163,800 | 0 | 148,600 | 0 | 15,200 |
| 2024-10-11 | 0 | 166,900 | 0 | 150,300 | 0 | 16,600 |
| 2024-10-04 | 200 | 167,300 | 200 | 151,100 | 0 | 16,200 |
| 2024-09-27 | 1,300 | 194,300 | 1,300 | 180,200 | 0 | 14,100 |
| 2024-09-20 | 28,600 | 191,900 | 28,600 | 179,900 | 0 | 12,000 |
| 2024-09-13 | 10,500 | 188,700 | 10,500 | 179,300 | 0 | 9,400 |
| 2024-09-06 | 7,900 | 191,000 | 7,900 | 179,200 | 0 | 11,800 |
| 2024-08-30 | 0 | 193,500 | 0 | 178,100 | 0 | 15,400 |
| 2024-08-23 | 0 | 204,600 | 0 | 187,900 | 0 | 16,700 |
| 2024-08-16 | 0 | 204,200 | 0 | 186,900 | 0 | 17,300 |
| 2024-08-09 | 0 | 208,600 | 0 | 190,100 | 0 | 18,500 |
| 2024-08-02 | 0 | 214,100 | 0 | 187,700 | 0 | 26,400 |
| 2024-07-26 | 0 | 218,500 | 0 | 188,000 | 0 | 30,500 |
| 2024-07-19 | 0 | 214,800 | 0 | 184,800 | 0 | 30,000 |
| 2024-07-12 | 0 | 216,700 | 0 | 184,900 | 0 | 31,800 |
| 2024-07-05 | 0 | 220,500 | 0 | 185,200 | 0 | 35,300 |
| 2024-06-28 | 0 | 232,600 | 0 | 189,200 | 0 | 43,400 |
| 2024-06-21 | 0 | 238,300 | 0 | 188,900 | 0 | 49,400 |
| 2024-06-14 | 0 | 235,800 | 0 | 186,200 | 0 | 49,600 |
| 2024-06-07 | 0 | 237,800 | 0 | 186,200 | 0 | 51,600 |
| 2024-05-31 | 0 | 235,900 | 0 | 186,000 | 0 | 49,900 |
| 2024-05-24 | 0 | 241,000 | 0 | 186,400 | 0 | 54,600 |
| 2024-05-17 | 0 | 244,000 | 0 | 180,300 | 0 | 63,700 |
| 2024-05-10 | 0 | 232,900 | 0 | 183,100 | 0 | 49,800 |
| 2024-05-02 | 0 | 230,100 | 0 | 184,300 | 0 | 45,800 |
| 2024-04-26 | 0 | 232,200 | 0 | 184,800 | 0 | 47,400 |
| 2024-04-19 | 0 | 235,100 | 0 | 184,000 | 0 | 51,100 |
| 2024-04-12 | 0 | 215,200 | 0 | 171,700 | 0 | 43,500 |
| 2024-04-05 | 0 | 209,600 | 0 | 171,000 | 0 | 38,600 |
| 2024-03-29 | 0 | 209,500 | 0 | 173,200 | 0 | 36,300 |
| 2024-03-22 | 0 | 213,900 | 0 | 173,600 | 0 | 40,300 |
| 2024-03-15 | 0 | 268,400 | 0 | 225,700 | 0 | 42,700 |
| 2024-03-08 | 0 | 264,100 | 0 | 225,100 | 0 | 39,000 |
| 2024-03-01 | 0 | 268,700 | 0 | 226,100 | 0 | 42,600 |
| 2024-02-22 | 0 | 266,500 | 0 | 221,900 | 0 | 44,600 |
| 2024-02-16 | 0 | 270,400 | 0 | 220,700 | 0 | 49,700 |
| 2024-02-09 | 0 | 226,000 | 0 | 201,100 | 0 | 24,900 |
| 2024-02-02 | 0 | 225,800 | 0 | 202,900 | 0 | 22,900 |
| 2024-01-26 | 0 | 238,100 | 0 | 205,700 | 0 | 32,400 |
| 2024-01-19 | 0 | 227,800 | 0 | 203,700 | 0 | 24,100 |
| 2024-01-12 | 0 | 226,800 | 0 | 202,900 | 0 | 23,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 日本ドライケミカル | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | 日本ドライケミカル | 株主優待制度の内容変更に関するお知らせ |
| 20240625 | 15:00 | 日本ドライケミカル | 支配株主等に関する事項について |
| 20240513 | 16:00 | 日本ドライケミカル | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | 日本ドライケミカル | 剰余金の配当（増配及び特別配当）に関するお知らせ |
| 20240321 | 16:30 | 日本ドライケミカル | 代表取締役の異動に関するお知らせ |
| 20240311 | 15:00 | 日本ドライケミカル | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | 日本ドライケミカル | 自己株式の取得状況に関するお知らせ |
| 20240209 | 16:00 | 日本ドライケミカル | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20240209 | 16:00 | 日本ドライケミカル | 2024年3月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 日本ドライケミカル | 業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | 日本ドライケミカル | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | 日本ドライケミカル | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | 日本ドライケミカル | 自己株式の取得枠拡大に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK6Q | 350 | 2024-10-22 13:44 | 日本ドライケミカル株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1909 | 1 | NDC 日本ドライケミカル株式会社 | 2024-10-23 06:28:41 |
| 1909 | 2 | 株主通信 第72期（PDF形式・1.53MB） | 2024-06-25 20:40:48 |
| 1909 | 2 | 支配株主等に関する事項について（PDF形式・166KB） | 2024-06-25 20:40:46 |
| 1909 | 2 | 第72回定時株主総会決議ご通知（PDF形式・442KB） | 2024-06-25 20:40:45 |
| 1909 | 2 | 第72回定時株主総会招集ご通知 | 2024-06-18 20:44:43 |
| 1909 | 2 | 招集通知記載事項の一部訂正について | 2024-06-18 20:44:42 |
| 1909 | 2 | IRお問合せ窓口｜日本ドライケミカル株式会社 | 2024-06-14 09:18:18 |
| 1909 | 2 | IRカレンダー｜日本ドライケミカル株式会社 | 2024-06-14 09:18:16 |
| 1909 | 2 | 株式事務のご案内｜日本ドライケミカル株式会社 | 2024-06-14 09:18:15 |
| 1909 | 2 | 株主優待制度｜日本ドライケミカル株式会社 | 2024-06-14 09:18:14 |