| 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 | 3,320 | 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% | 96% | 98% | 125% |
| 20241003 | 3,530 | 3,590 | 3,490 | 3,575 | 12,000 | 90 | 103% | 101% | 37% | ▲ | 101% | 92% | 96% | 100% | 128% |
| 20241004 | 3,610 | 3,695 | 3,540 | 3,635 | 33,200 | 60 | 102% | 101% | 277% | ▲▲ | 97% | 92% | 96% | 100% | 126% |
| 20241007 | 3,600 | 3,600 | 3,470 | 3,480 | 21,400 | -155 | 96% | 97% | 64% | ▼ | 97% | 96% | 99% | 96% | 120% |
| 20241008 | 3,475 | 3,475 | 3,340 | 3,355 | 23,800 | -125 | 96% | 97% | 111% | ▼▼ | 99% | 100% | 104% | 92% | 113% |
| 20241009 | 3,355 | 3,360 | 3,275 | 3,320 | 21,500 | -35 | 99% | 99% | 90% | ▼▼▼ | 96% | 102% | 107% | 91% | 112% |
| 20241010 | 3,305 | 3,320 | 3,175 | 3,175 | 27,900 | -145 | 96% | 96% | 130% | ▼▼▼▼ | 104% | 106% | 111% | 87% | 107% |
| 20241011 | 3,175 | 3,320 | 3,175 | 3,300 | 23,600 | 125 | 104% | 104% | 85% | ▲ | 102% | 100% | 111% | 91% | 108% |
| 20241015 | 3,275 | 3,380 | 3,215 | 3,335 | 16,100 | 35 | 101% | 102% | 68% | ▲▲ | 101% | 99% | 109% | 92% | 105% |
| 20241016 | 3,330 | 3,450 | 3,330 | 3,370 | 12,200 | 35 | 101% | 101% | 76% | ▲▲▲ | 100% | 95% | 109% | 93% | 106% |
| 20241017 | 3,395 | 3,405 | 3,360 | 3,380 | 8,100 | 10 | 100% | 100% | 66% | ▲▲▲▲ | 98% | 95% | 110% | 93% | 106% |
| 20241018 | 3,350 | 3,355 | 3,270 | 3,270 | 11,000 | -110 | 97% | 98% | 136% | ▼ | 99% | 95% | 112% | 90% | 103% |
| 20241021 | 3,340 | 3,410 | 3,270 | 3,290 | 12,600 | 20 | 101% | 99% | 115% | ▲ | 98% | 98% | 114% | 91% | 104% |
| 20241022 | 3,300 | 3,310 | 3,190 | 3,240 | 7,600 | -50 | 98% | 98% | 60% | ▼ | 99% | 105% | 118% | 89% | 102% |
| 20241023 | 3,205 | 3,280 | 3,175 | 3,175 | 10,700 | -65 | 98% | 99% | 141% | ▼▼ | 100% | 106% | 120% | 87% | 100% |
| 20241024 | 3,155 | 3,225 | 3,115 | 3,140 | 18,700 | -35 | 99% | 100% | 175% | ▼▼▼ | 100% | 107% | 122% | 86% | 100% |
| 20241025 | 3,170 | 3,250 | 3,150 | 3,165 | 20,600 | 25 | 101% | 100% | 110% | ▲ | 104% | 110% | 124% | 87% | 101% |
| 20241028 | 3,130 | 3,265 | 3,125 | 3,245 | 9,700 | 80 | 103% | 104% | 47% | ▲▲ | 103% | 106% | 119% | 89% | 103% |
| 20241029 | 3,245 | 3,365 | 3,245 | 3,350 | 17,400 | 105 | 103% | 103% | 179% | ▲▲▲ | 100% | 105% | 118% | 92% | 107% |
| 20241030 | 3,280 | 3,320 | 3,175 | 3,280 | 50,200 | -70 | 98% | 100% | 289% | ▼ | 102% | 105% | 116% | 90% | 104% |
| 20241031 | 3,350 | 3,450 | 3,260 | 3,405 | 52,400 | 125 | 104% | 102% | 104% | ▲ | 100% | 102% | 115% | 94% | 108% |
| 20241101 | 3,450 | 3,490 | 3,400 | 3,455 | 25,000 | 50 | 101% | 100% | 48% | ▲▲ | 102% | 104% | 117% | 95% | 110% |
| 20241105 | 3,385 | 3,445 | 3,250 | 3,445 | 15,200 | -10 | 100% | 102% | 61% | ▼ | 100% | 106% | 115% | 99% | 110% |
| 20241106 | 3,445 | 3,445 | 3,340 | 3,430 | 15,600 | -15 | 100% | 100% | 103% | ▼▼ | 103% | 107% | 116% | 99% | 109% |
| 20241107 | 3,410 | 3,520 | 3,410 | 3,505 | 26,300 | 75 | 102% | 103% | 169% | ▲ | 99% | 104% | 112% | 100% | 112% |
| 20241108 | 3,545 | 3,685 | 3,455 | 3,520 | 21,800 | 15 | 100% | 99% | 83% | ▲▲ | 101% | 107% | 115% | 100% | 112% |
| 20241111 | 3,450 | 3,550 | 3,445 | 3,495 | 32,600 | -25 | 99% | 101% | 150% | ▼ | 108% | 111% | 118% | 99% | 111% |
| 20241112 | 3,355 | 3,680 | 3,285 | 3,635 | 36,000 | 140 | 104% | 108% | 110% | ▲ | 99% | 103% | 109% | 100% | 116% |
| 20241113 | 3,635 | 3,635 | 3,420 | 3,600 | 27,100 | -35 | 99% | 99% | 75% | ▼ | 104% | 107% | 112% | 99% | 115% |
| 20241114 | 3,530 | 3,740 | 3,520 | 3,685 | 33,000 | 85 | 102% | 104% | 122% | ▲ | 97% | 101% | 108% | 100% | 117% |
| 20241115 | 3,755 | 3,870 | 3,635 | 3,640 | 32,000 | -45 | 99% | 97% | 97% | ▼ | 102% | 106% | 111% | 99% | 116% |
| 20241118 | 3,650 | 3,755 | 3,650 | 3,725 | 19,900 | 85 | 102% | 102% | 62% | ▲ | 101% | 105% | 112% | 100% | 119% |
| 20241119 | 3,695 | 3,885 | 3,690 | 3,750 | 31,400 | 25 | 101% | 101% | 158% | ▲▲ | 101% | 103% | 112% | 100% | 119% |
| 20241120 | 3,730 | 3,805 | 3,715 | 3,785 | 13,300 | 35 | 101% | 101% | 42% | ▲▲▲ | 97% | 100% | 110% | 100% | 121% |
| 20241121 | 3,825 | 3,895 | 3,705 | 3,725 | 44,400 | -60 | 98% | 97% | 334% | ▼ | 103% | 101% | 111% | 98% | 119% |
| 20241122 | 3,770 | 3,945 | 3,730 | 3,870 | 48,200 | 145 | 104% | 103% | 109% | ▲ | 98% | 102% | 112% | 100% | 122% |
| 20241125 | 3,895 | 3,895 | 3,790 | 3,830 | 18,600 | -40 | 99% | 98% | 39% | ▼ | 101% | 104% | 114% | 99% | 118% |
| 20241126 | 3,820 | 3,895 | 3,785 | 3,840 | 15,800 | 10 | 100% | 101% | 85% | ▲ | 100% | 102% | 115% | 99% | 117% |
| 20241127 | 3,790 | 3,860 | 3,780 | 3,785 | 11,400 | -55 | 99% | 100% | 72% | ▼ | 100% | 101% | 114% | 98% | 115% |
| 20241128 | 3,815 | 3,925 | 3,800 | 3,810 | 26,100 | 25 | 101% | 100% | 229% | ▲ | 104% | 102% | 114% | 98% | 112% |
| 20241129 | 3,810 | 3,975 | 3,810 | 3,960 | 27,100 | 150 | 104% | 104% | 104% | ▲▲ | 98% | 100% | 111% | 100% | 115% |
| 20241202 | 3,920 | 3,920 | 3,850 | 3,855 | 13,300 | -105 | 97% | 98% | 49% | ▼ | 100% | 101% | 113% | 97% | 112% |
| 20241203 | 3,855 | 3,900 | 3,855 | 3,870 | 8,200 | 15 | 100% | 100% | 62% | ▲ | 99% | 100% | 112% | 98% | 113% |
| 20241204 | 3,900 | 3,900 | 3,815 | 3,865 | 8,600 | -5 | 100% | 99% | 105% | ▼ | 101% | 103% | 113% | 98% | 111% |
| 20241205 | 3,870 | 3,920 | 3,855 | 3,905 | 13,400 | 40 | 101% | 101% | 156% | ▲ | 100% | 104% | 112% | 99% | 112% |
| 20241206 | 3,905 | 3,995 | 3,850 | 3,890 | 13,300 | -15 | 100% | 100% | 99% | ▼ | 101% | 105% | 0% | 98% | 111% |
| 20241209 | 3,865 | 3,905 | 3,830 | 3,900 | 13,300 | 10 | 100% | 101% | 100% | ▲ | 99% | 104% | 0% | 98% | 108% |
| 20241210 | 3,950 | 3,950 | 3,895 | 3,910 | 8,400 | 10 | 100% | 99% | 63% | ▲▲ | 101% | 106% | 0% | 99% | 109% |
| 20241211 | 3,945 | 3,995 | 3,935 | 3,970 | 28,800 | 60 | 102% | 101% | 343% | ▲▲▲ | 102% | 105% | 0% | 100% | 109% |
| 20241212 | 3,995 | 4,090 | 3,985 | 4,065 | 33,400 | 95 | 102% | 102% | 116% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 112% |
| 20241213 | 4,085 | 4,135 | 4,010 | 4,040 | 24,900 | -25 | 99% | 99% | 75% | ▼ | 101% | 107% | 0% | 99% | 108% |
| 20241216 | 4,075 | 4,140 | 4,045 | 4,120 | 16,700 | 80 | 102% | 101% | 67% | ▲ | 102% | 106% | 0% | 100% | 111% |
| 20241217 | 4,120 | 4,245 | 4,120 | 4,195 | 50,900 | 75 | 102% | 102% | 305% | ▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20241218 | 4,200 | 4,205 | 4,125 | 4,155 | 27,300 | -40 | 99% | 99% | 54% | ▼ | 103% | 0% | 0% | 99% | 112% |
| 20241219 | 4,085 | 4,215 | 4,055 | 4,195 | 44,300 | 40 | 101% | 103% | 162% | ▲ | 103% | 0% | 0% | 100% | 111% |
| 20241220 | 4,220 | 4,380 | 4,220 | 4,360 | 37,500 | 165 | 104% | 103% | 85% | ▲▲ | % | % | % | 100% | 115% |
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 | 61,600 | 0 | 41,000 | 0 | 20,600 |
| 2024-12-06 | 0 | 98,300 | 0 | 77,600 | 0 | 20,700 |
| 2024-11-29 | 0 | 115,000 | 0 | 94,300 | 0 | 20,700 |
| 2024-11-22 | 0 | 116,000 | 0 | 93,300 | 0 | 22,700 |
| 2024-11-15 | 0 | 170,400 | 0 | 153,400 | 0 | 17,000 |
| 2024-11-08 | 0 | 179,100 | 0 | 158,000 | 0 | 21,100 |
| 2024-11-01 | 0 | 175,300 | 0 | 155,200 | 0 | 20,100 |
| 2024-10-25 | 0 | 168,300 | 0 | 152,000 | 0 | 16,300 |
| 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 |
|---|---|---|---|
| 20241111 | 16:00 | 日本ドライケミカル | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 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 |
| 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 | 2024-12-21 16:25:45 |
| 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 |