| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,145 | 4,200 | 4,100 | 4,110 | 34,300 | -70 | 98% | 99% | 117% | ▼ | 97% | 98% | 105% | 93% | 107% |
| 20250311 | 4,045 | 4,045 | 3,830 | 3,940 | 60,200 | -170 | 96% | 97% | 176% | ▼▼ | 103% | 105% | 109% | 89% | 100% |
| 20250312 | 3,900 | 4,085 | 3,835 | 4,030 | 43,300 | 90 | 102% | 103% | 72% | ▲ | 95% | 101% | 103% | 91% | 102% |
| 20250313 | 4,100 | 4,100 | 3,870 | 3,905 | 27,700 | -125 | 97% | 95% | 64% | ▼ | 101% | 106% | 103% | 89% | 100% |
| 20250314 | 3,905 | 3,965 | 3,850 | 3,945 | 25,100 | 40 | 101% | 101% | 91% | ▲ | 100% | 106% | 102% | 90% | 101% |
| 20250317 | 3,945 | 3,965 | 3,880 | 3,935 | 15,700 | -10 | 100% | 100% | 63% | ▼ | 103% | 105% | 100% | 91% | 101% |
| 20250318 | 3,975 | 4,180 | 3,910 | 4,090 | 61,700 | 155 | 104% | 103% | 393% | ▲ | 100% | 103% | 98% | 95% | 105% |
| 20250319 | 4,140 | 4,230 | 4,050 | 4,130 | 62,800 | 40 | 101% | 100% | 102% | ▲▲ | 101% | 105% | 101% | 96% | 106% |
| 20250321 | 4,060 | 4,180 | 4,060 | 4,100 | 17,600 | -30 | 99% | 101% | 28% | ▼ | 102% | 104% | 100% | 95% | 105% |
| 20250324 | 4,115 | 4,235 | 4,105 | 4,190 | 35,400 | 90 | 102% | 102% | 201% | ▲ | 101% | 103% | 100% | 97% | 107% |
| 20250325 | 4,120 | 4,225 | 4,070 | 4,180 | 35,900 | -10 | 100% | 101% | 101% | ▼ | 102% | 96% | 98% | 98% | 107% |
| 20250326 | 4,190 | 4,265 | 4,180 | 4,260 | 28,000 | 80 | 102% | 102% | 78% | ▲ | 101% | 95% | 98% | 100% | 109% |
| 20250327 | 4,220 | 4,295 | 4,150 | 4,260 | 22,500 | 0 | 100% | 101% | 80% | -- | 100% | 94% | 98% | 100% | 109% |
| 20250328 | 4,220 | 4,285 | 4,180 | 4,225 | 10,600 | -35 | 99% | 100% | 47% | ▼ | 97% | 95% | 99% | 99% | 108% |
| 20250331 | 4,155 | 4,155 | 3,985 | 4,035 | 23,800 | -190 | 96% | 97% | 225% | ▼▼ | 99% | 93% | 103% | 95% | 103% |
| 20250401 | 4,060 | 4,085 | 3,965 | 4,005 | 36,800 | -30 | 99% | 99% | 155% | ▼▼▼ | 99% | 93% | 105% | 94% | 103% |
| 20250402 | 4,000 | 4,005 | 3,865 | 3,970 | 32,400 | -35 | 99% | 99% | 88% | ▼▼▼▼ | 103% | 99% | 110% | 93% | 102% |
| 20250403 | 3,835 | 3,955 | 3,815 | 3,955 | 31,400 | -15 | 100% | 103% | 97% | ▼▼▼▼▼ | 98% | 99% | 110% | 93% | 101% |
| 20250404 | 3,830 | 3,890 | 3,670 | 3,770 | 46,700 | -185 | 95% | 98% | 149% | ▼▼▼▼▼▼ | 98% | 99% | 112% | 88% | 100% |
| 20250408 | 3,765 | 3,805 | 3,655 | 3,705 | 44,900 | -65 | 98% | 98% | 96% | ▼▼▼▼▼▼▼ | 96% | 103% | 114% | 87% | 100% |
| 20250409 | 3,695 | 3,695 | 3,450 | 3,550 | 44,600 | -155 | 96% | 96% | 99% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 113% | 83% | 100% |
| 20250410 | 3,760 | 3,840 | 3,755 | 3,805 | 24,300 | 255 | 107% | 101% | 54% | ▲ | 99% | 108% | 113% | 89% | 107% |
| 20250411 | 3,735 | 3,735 | 3,565 | 3,680 | 29,400 | -125 | 97% | 99% | 121% | ▼ | 101% | 111% | 115% | 86% | 104% |
| 20250414 | 3,680 | 3,775 | 3,680 | 3,730 | 9,300 | 50 | 101% | 101% | 32% | ▲ | 100% | 108% | 113% | 88% | 105% |
| 20250415 | 3,800 | 3,855 | 3,770 | 3,810 | 28,000 | 80 | 102% | 100% | 301% | ▲▲ | 99% | 105% | 111% | 89% | 107% |
| 20250416 | 3,880 | 4,000 | 3,825 | 3,850 | 36,100 | 40 | 101% | 99% | 129% | ▲▲▲ | 103% | 104% | 110% | 90% | 108% |
| 20250417 | 3,920 | 4,040 | 3,850 | 4,040 | 32,100 | 190 | 105% | 103% | 89% | ▲▲▲▲ | 101% | 102% | 107% | 95% | 114% |
| 20250418 | 4,040 | 4,120 | 4,000 | 4,100 | 17,700 | 60 | 101% | 101% | 55% | ▲▲▲▲▲ | 98% | 100% | 105% | 96% | 115% |
| 20250421 | 4,100 | 4,120 | 3,985 | 4,000 | 15,100 | -100 | 98% | 98% | 85% | ▼ | 103% | 103% | 112% | 94% | 113% |
| 20250422 | 3,970 | 4,120 | 3,970 | 4,070 | 17,100 | 70 | 102% | 103% | 113% | ▲ | 100% | 103% | 111% | 96% | 115% |
| 20250423 | 4,065 | 4,150 | 4,015 | 4,070 | 25,800 | 0 | 100% | 100% | 151% | -- | 101% | 103% | 111% | 96% | 115% |
| 20250424 | 4,075 | 4,170 | 4,005 | 4,115 | 16,900 | 45 | 101% | 101% | 66% | ▲ | 97% | 101% | 108% | 97% | 116% |
| 20250425 | 4,170 | 4,170 | 4,020 | 4,050 | 15,700 | -65 | 98% | 97% | 93% | ▼ | 102% | 105% | 115% | 96% | 114% |
| 20250428 | 4,015 | 4,110 | 4,000 | 4,105 | 17,400 | 55 | 101% | 102% | 111% | ▲ | 103% | 104% | 116% | 100% | 116% |
| 20250430 | 4,080 | 4,210 | 4,080 | 4,200 | 30,100 | 95 | 102% | 103% | 173% | ▲▲ | 101% | 102% | 115% | 100% | 118% |
| 20250501 | 4,145 | 4,200 | 4,115 | 4,195 | 21,000 | -5 | 100% | 101% | 70% | ▼ | 101% | 102% | 115% | 100% | 118% |
| 20250502 | 4,140 | 4,205 | 4,130 | 4,185 | 28,300 | -10 | 100% | 101% | 135% | ▼▼ | 103% | 103% | 116% | 100% | 118% |
| 20250507 | 4,115 | 4,275 | 4,115 | 4,230 | 25,900 | 45 | 101% | 103% | 92% | ▲ | 99% | 102% | 114% | 100% | 119% |
| 20250508 | 4,205 | 4,235 | 4,145 | 4,175 | 22,400 | -55 | 99% | 99% | 86% | ▼ | 101% | 103% | 115% | 99% | 118% |
| 20250509 | 4,175 | 4,245 | 4,150 | 4,230 | 32,700 | 55 | 101% | 101% | 146% | ▲ | 101% | 99% | 115% | 100% | 119% |
| 20250512 | 4,170 | 4,270 | 4,160 | 4,205 | 30,400 | -25 | 99% | 101% | 93% | ▼ | 99% | 96% | 113% | 99% | 114% |
| 20250513 | 4,260 | 4,260 | 4,110 | 4,220 | 37,700 | 15 | 100% | 99% | 124% | ▲ | 98% | 96% | 109% | 100% | 115% |
| 20250514 | 4,410 | 4,455 | 4,065 | 4,310 | 107,300 | 90 | 102% | 98% | 285% | ▲▲ | 98% | 105% | 113% | 100% | 116% |
| 20250515 | 4,240 | 4,240 | 4,015 | 4,135 | 53,700 | -175 | 96% | 98% | 50% | ▼ | 100% | 110% | 118% | 96% | 109% |
| 20250516 | 4,065 | 4,110 | 3,980 | 4,055 | 33,700 | -80 | 98% | 100% | 63% | ▼▼ | 100% | 111% | 118% | 94% | 105% |
| 20250519 | 4,085 | 4,155 | 4,055 | 4,070 | 25,600 | 15 | 100% | 100% | 76% | ▲ | 104% | 111% | 118% | 94% | 102% |
| 20250520 | 4,070 | 4,265 | 4,070 | 4,250 | 36,300 | 180 | 104% | 104% | 142% | ▲▲ | 105% | 109% | 113% | 99% | 106% |
| 20250521 | 4,250 | 4,485 | 4,250 | 4,465 | 42,900 | 215 | 105% | 105% | 118% | ▲▲▲ | 99% | 107% | 109% | 100% | 112% |
| 20250522 | 4,395 | 4,410 | 4,330 | 4,340 | 25,200 | -125 | 97% | 99% | 59% | ▼ | 103% | 108% | 110% | 97% | 107% |
| 20250523 | 4,385 | 4,550 | 4,385 | 4,520 | 30,500 | 180 | 104% | 103% | 121% | ▲ | 101% | 107% | 0% | 100% | 112% |
| 20250526 | 4,465 | 4,620 | 4,465 | 4,515 | 20,300 | -5 | 100% | 101% | 67% | ▼ | 100% | 102% | 0% | 100% | 111% |
| 20250527 | 4,645 | 4,685 | 4,575 | 4,625 | 34,100 | 110 | 102% | 100% | 168% | ▲ | 101% | 102% | 0% | 100% | 114% |
| 20250528 | 4,650 | 4,735 | 4,650 | 4,690 | 34,400 | 65 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 0% | 100% | 116% |
| 20250529 | 4,700 | 4,765 | 4,695 | 4,720 | 21,400 | 30 | 101% | 100% | 62% | ▲▲▲ | 102% | 103% | 0% | 100% | 116% |
| 20250530 | 4,650 | 4,810 | 4,650 | 4,760 | 31,100 | 40 | 101% | 102% | 145% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 117% |
| 20250602 | 4,760 | 4,805 | 4,655 | 4,740 | 24,900 | -20 | 100% | 100% | 80% | ▼ | 101% | 103% | 0% | 100% | 117% |
| 20250603 | 4,670 | 4,810 | 4,670 | 4,735 | 24,200 | -5 | 100% | 101% | 97% | ▼▼ | 100% | 0% | 0% | 99% | 117% |
| 20250604 | 4,755 | 4,840 | 4,755 | 4,775 | 16,600 | 40 | 101% | 100% | 69% | ▲ | 100% | 0% | 0% | 100% | 118% |
| 20250605 | 4,795 | 4,865 | 4,780 | 4,810 | 14,000 | 35 | 101% | 100% | 84% | ▲▲ | 100% | 0% | 0% | 100% | 119% |
| 20250606 | 4,830 | 4,875 | 4,770 | 4,810 | 16,900 | 0 | 100% | 100% | 121% | -- | % | % | % | 100% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,400 | 31,300 | 0 | 13,000 | 2,400 | 18,300 |
| 2025-05-23 | 1,700 | 27,700 | 0 | 12,000 | 1,700 | 15,700 |
| 2025-05-16 | 1,000 | 34,800 | 0 | 12,000 | 1,000 | 22,800 |
| 2025-05-09 | 2,100 | 25,200 | 0 | 7,900 | 2,100 | 17,300 |
| 2025-05-02 | 2,300 | 25,700 | 0 | 7,800 | 2,300 | 17,900 |
| 2025-04-25 | 1,800 | 26,000 | 0 | 8,500 | 1,800 | 17,500 |
| 2025-04-18 | 1,500 | 26,500 | 0 | 8,900 | 1,500 | 17,600 |
| 2025-04-11 | 1,100 | 37,500 | 0 | 15,300 | 1,100 | 22,200 |
| 2025-04-04 | 1,400 | 44,500 | 0 | 21,700 | 1,400 | 22,800 |
| 2025-03-28 | 2,000 | 49,100 | 0 | 25,400 | 2,000 | 23,700 |
| 2025-03-21 | 1,800 | 48,400 | 0 | 24,500 | 1,800 | 23,900 |
| 2025-03-14 | 800 | 51,000 | 0 | 25,200 | 800 | 25,800 |
| 2025-03-07 | 1,200 | 50,500 | 0 | 24,500 | 1,200 | 26,000 |
| 2025-02-28 | 1,700 | 51,400 | 0 | 24,700 | 1,700 | 26,700 |
| 2025-02-21 | 1,600 | 51,700 | 0 | 24,400 | 1,600 | 27,300 |
| 2025-02-14 | 1,700 | 51,700 | 0 | 24,100 | 1,700 | 27,600 |
| 2025-02-07 | 1,800 | 44,700 | 0 | 22,000 | 1,800 | 22,700 |
| 2025-01-31 | 1,700 | 39,800 | 0 | 22,700 | 1,700 | 17,100 |
| 2025-01-24 | 1,000 | 38,900 | 0 | 22,200 | 1,000 | 16,700 |
| 2025-01-17 | 1,100 | 36,200 | 0 | 19,900 | 1,100 | 16,300 |
| 2025-01-10 | 0 | 38,300 | 0 | 22,400 | 0 | 15,900 |
| 2024-12-27 | 0 | 39,100 | 0 | 23,900 | 0 | 15,200 |
| 2024-12-20 | 0 | 38,800 | 0 | 24,000 | 0 | 14,800 |
| 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 |
|---|---|---|---|
| 20250513 | 16:00 | 日本ドライケミカル | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250513 | 16:00 | 日本ドライケミカル | 中期経営計画の策定に関するお知らせ |
| 20250513 | 16:00 | 日本ドライケミカル | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250423 | 18:00 | 日本ドライケミカル | （訂正）「配当予想の修正（創立70周年記念配当）に関するお知らせ」の一部訂正について |
| 20250423 | 10:00 | 日本ドライケミカル | 配当予想の修正（創立70周年記念配当）に関するお知らせ |
| 20250212 | 16:00 | 日本ドライケミカル | 2025年3月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | 日本ドライケミカル | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20250115 | 17:00 | 日本ドライケミカル | 当社株式の貸借銘柄選定に関するお知らせ |
| 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 | 2025-06-07 14:21:00 |
| 1909 | 2 | 第73回定時株主総会招集ご通知（PDF形式・1,446KB） | 2025-06-04 20:30:37 |
| 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 |