| 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 | 4,150 | 4,215 | 4,135 | 4,170 | 13,700 | -15 | 100% | 100% | 118% | ▼ | 99% | 106% | 98% | 93% | 100% |
| 20240726 | 4,215 | 4,235 | 4,175 | 4,175 | 5,600 | 5 | 100% | 99% | 41% | ▲ | 105% | 100% | 98% | 94% | 100% |
| 20240729 | 4,195 | 4,410 | 4,195 | 4,410 | 10,400 | 235 | 106% | 105% | 186% | ▲▲ | 100% | 90% | 94% | 99% | 106% |
| 20240730 | 4,375 | 4,430 | 4,340 | 4,395 | 13,900 | -15 | 100% | 100% | 134% | ▼ | 103% | 87% | 95% | 99% | 106% |
| 20240731 | 4,355 | 4,470 | 4,315 | 4,470 | 9,900 | 75 | 102% | 103% | 71% | ▲ | 93% | 87% | 92% | 100% | 107% |
| 20240801 | 4,490 | 4,505 | 4,185 | 4,185 | 35,800 | -285 | 94% | 93% | 362% | ▼ | 95% | 94% | 98% | 94% | 100% |
| 20240802 | 4,125 | 4,160 | 3,930 | 3,930 | 28,200 | -255 | 94% | 95% | 79% | ▼▼ | 86% | 101% | 104% | 88% | 100% |
| 20240805 | 3,905 | 3,930 | 3,340 | 3,350 | 23,200 | -580 | 85% | 86% | 82% | ▼▼▼ | 103% | 110% | 109% | 75% | 100% |
| 20240806 | 3,700 | 3,830 | 3,645 | 3,810 | 19,800 | 460 | 114% | 103% | 85% | ▲ | 106% | 111% | 110% | 85% | 114% |
| 20240807 | 3,670 | 3,985 | 3,670 | 3,895 | 8,500 | 85 | 102% | 106% | 43% | ▲▲ | 101% | 106% | 106% | 87% | 116% |
| 20240808 | 3,825 | 3,930 | 3,760 | 3,860 | 12,000 | -35 | 99% | 101% | 141% | ▼ | 101% | 105% | 103% | 86% | 115% |
| 20240809 | 3,930 | 4,000 | 3,895 | 3,950 | 16,600 | 90 | 102% | 101% | 138% | ▲ | 102% | 103% | 102% | 88% | 118% |
| 20240813 | 3,985 | 4,065 | 3,930 | 4,065 | 8,600 | 115 | 103% | 102% | 52% | ▲▲ | 100% | 100% | 100% | 91% | 121% |
| 20240814 | 4,065 | 4,105 | 4,040 | 4,055 | 7,900 | -10 | 100% | 100% | 92% | ▼ | 99% | 100% | 98% | 91% | 121% |
| 20240815 | 4,055 | 4,080 | 4,005 | 4,030 | 5,300 | -25 | 99% | 99% | 67% | ▼▼ | 100% | 98% | 96% | 90% | 120% |
| 20240816 | 4,100 | 4,120 | 4,050 | 4,120 | 7,100 | 90 | 102% | 100% | 134% | ▲ | 98% | 98% | 96% | 92% | 123% |
| 20240819 | 4,100 | 4,125 | 3,970 | 4,025 | 8,400 | -95 | 98% | 98% | 118% | ▼ | 100% | 99% | 97% | 90% | 120% |
| 20240820 | 4,060 | 4,090 | 4,040 | 4,060 | 3,900 | 35 | 101% | 100% | 46% | ▲ | 100% | 101% | 98% | 91% | 121% |
| 20240821 | 4,025 | 4,050 | 3,980 | 4,030 | 6,100 | -30 | 99% | 100% | 156% | ▼ | 100% | 101% | 98% | 90% | 120% |
| 20240822 | 4,025 | 4,060 | 4,000 | 4,020 | 4,300 | -10 | 100% | 100% | 70% | ▼▼ | 100% | 101% | 98% | 90% | 120% |
| 20240823 | 4,020 | 4,065 | 4,000 | 4,020 | 5,900 | 0 | 100% | 100% | 137% | -- | 99% | 99% | 98% | 90% | 120% |
| 20240826 | 4,015 | 4,035 | 3,960 | 3,990 | 5,600 | -30 | 99% | 99% | 95% | ▼ | 102% | 99% | 99% | 89% | 119% |
| 20240827 | 3,985 | 4,050 | 3,985 | 4,050 | 3,600 | 60 | 102% | 102% | 64% | ▲ | 101% | 97% | 100% | 91% | 121% |
| 20240828 | 4,010 | 4,045 | 3,975 | 4,045 | 6,900 | -5 | 100% | 101% | 192% | ▼ | 99% | 97% | 100% | 90% | 121% |
| 20240829 | 4,015 | 4,085 | 3,960 | 3,980 | 7,500 | -65 | 98% | 99% | 109% | ▼▼ | 99% | 95% | 100% | 95% | 119% |
| 20240830 | 3,980 | 4,010 | 3,940 | 3,950 | 5,100 | -30 | 99% | 99% | 68% | ▼▼▼ | 97% | 95% | 101% | 96% | 118% |
| 20240902 | 3,965 | 3,965 | 3,850 | 3,860 | 5,200 | -90 | 98% | 97% | 102% | ▼▼▼▼ | 101% | 98% | 103% | 94% | 115% |
| 20240903 | 3,865 | 3,950 | 3,855 | 3,895 | 10,600 | 35 | 101% | 101% | 204% | ▲ | 99% | 101% | 104% | 95% | 102% |
| 20240904 | 3,825 | 3,855 | 3,770 | 3,775 | 10,700 | -120 | 97% | 99% | 101% | ▼ | 102% | 103% | 107% | 92% | 100% |
| 20240905 | 3,720 | 3,845 | 3,715 | 3,785 | 14,400 | 10 | 100% | 102% | 135% | ▲ | 99% | 104% | 106% | 92% | 100% |
| 20240906 | 3,785 | 3,840 | 3,730 | 3,760 | 9,300 | -25 | 99% | 99% | 65% | ▼ | 102% | 106% | 107% | 91% | 100% |
| 20240909 | 3,735 | 3,830 | 3,690 | 3,795 | 10,100 | 35 | 101% | 102% | 109% | ▲ | 100% | 101% | 104% | 92% | 101% |
| 20240910 | 3,840 | 3,880 | 3,820 | 3,845 | 8,000 | 50 | 101% | 100% | 79% | ▲▲ | 98% | 102% | 104% | 93% | 102% |
| 20240911 | 3,810 | 3,840 | 3,730 | 3,745 | 14,300 | -100 | 97% | 98% | 179% | ▼ | 103% | 102% | 101% | 91% | 100% |
| 20240912 | 3,815 | 3,960 | 3,815 | 3,945 | 12,800 | 200 | 105% | 103% | 90% | ▲ | 98% | 99% | 98% | 96% | 105% |
| 20240913 | 3,925 | 3,935 | 3,840 | 3,865 | 14,200 | -80 | 98% | 98% | 111% | ▼ | 99% | 100% | 98% | 95% | 103% |
| 20240917 | 3,910 | 3,910 | 3,815 | 3,885 | 7,300 | 20 | 101% | 99% | 51% | ▲ | 100% | 101% | 99% | 96% | 104% |
| 20240918 | 3,885 | 3,905 | 3,800 | 3,880 | 11,700 | -5 | 100% | 100% | 160% | ▼ | 100% | 102% | 98% | 96% | 104% |
| 20240919 | 3,900 | 3,920 | 3,860 | 3,890 | 13,000 | 10 | 100% | 100% | 111% | ▲ | 99% | 102% | 98% | 96% | 104% |
| 20240920 | 3,930 | 3,965 | 3,795 | 3,900 | 22,200 | 10 | 100% | 99% | 171% | ▲▲ | 99% | 101% | 96% | 96% | 104% |
| 20240924 | 3,945 | 3,945 | 3,885 | 3,910 | 13,000 | 10 | 100% | 99% | 59% | ▲▲▲ | 100% | 98% | 96% | 97% | 104% |
| 20240925 | 3,910 | 3,925 | 3,890 | 3,915 | 9,400 | 5 | 100% | 100% | 72% | ▲▲▲▲ | 102% | 98% | 96% | 97% | 105% |
| 20240926 | 3,915 | 3,995 | 3,915 | 3,995 | 24,900 | 80 | 102% | 102% | 265% | ▲▲▲▲▲ | 100% | 96% | 95% | 99% | 107% |
| 20240927 | 3,985 | 4,030 | 3,945 | 3,980 | 15,200 | -15 | 100% | 100% | 61% | ▼ | 97% | 97% | 95% | 100% | 106% |
| 20240930 | 3,950 | 3,950 | 3,815 | 3,825 | 13,800 | -155 | 96% | 97% | 91% | ▼▼ | 99% | 99% | 96% | 96% | 102% |
| 20241001 | 3,870 | 3,870 | 3,810 | 3,830 | 8,300 | 5 | 100% | 99% | 60% | ▲ | 99% | 101% | 98% | 96% | 102% |
| 20241002 | 3,790 | 3,830 | 3,750 | 3,760 | 10,200 | -70 | 98% | 99% | 123% | ▼ | 100% | 99% | 96% | 94% | 100% |
| 20241003 | 3,820 | 3,875 | 3,790 | 3,820 | 10,200 | 60 | 102% | 100% | 100% | ▲ | 99% | 99% | 96% | 96% | 102% |
| 20241004 | 3,820 | 3,850 | 3,790 | 3,790 | 6,400 | -30 | 99% | 99% | 63% | ▼ | 100% | 98% | 95% | 95% | 101% |
| 20241007 | 3,830 | 3,850 | 3,810 | 3,835 | 10,800 | 45 | 101% | 100% | 169% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241008 | 3,810 | 3,810 | 3,745 | 3,765 | 5,600 | -70 | 98% | 99% | 52% | ▼ | 99% | 99% | 0% | 94% | 101% |
| 20241009 | 3,790 | 3,805 | 3,765 | 3,770 | 4,500 | 5 | 100% | 99% | 80% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20241010 | 3,770 | 3,770 | 3,715 | 3,745 | 4,500 | -25 | 99% | 99% | 100% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241011 | 3,745 | 3,770 | 3,715 | 3,715 | 5,000 | -30 | 99% | 99% | 111% | ▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20241015 | 3,725 | 3,780 | 3,725 | 3,770 | 7,100 | 55 | 101% | 101% | 142% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241016 | 3,715 | 3,760 | 3,710 | 3,725 | 6,000 | -45 | 99% | 100% | 85% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241017 | 3,725 | 3,735 | 3,700 | 3,700 | 5,500 | -25 | 99% | 99% | 92% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 3,720 | 3,720 | 3,680 | 3,685 | 6,400 | -15 | 100% | 99% | 116% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 3,715 | 3,715 | 3,665 | 3,685 | 4,000 | 0 | 100% | 99% | 63% | -- | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 3,680 | 3,680 | 3,620 | 3,630 | 8,600 | -55 | 99% | 99% | 215% | ▼ | % | % | % | 91% | 100% |
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 | 63,300 | 19,800 | 61,500 | 3,800 | 1,800 | 16,000 |
| 2024-10-11 | 63,300 | 19,600 | 61,500 | 3,800 | 1,800 | 15,800 |
| 2024-10-04 | 63,000 | 18,400 | 61,300 | 3,600 | 1,700 | 14,800 |
| 2024-09-27 | 63,400 | 17,200 | 61,200 | 3,300 | 2,200 | 13,900 |
| 2024-09-20 | 62,900 | 17,000 | 61,200 | 3,200 | 1,700 | 13,800 |
| 2024-09-13 | 62,800 | 17,700 | 61,200 | 3,200 | 1,600 | 14,500 |
| 2024-09-06 | 63,000 | 17,900 | 61,200 | 3,400 | 1,800 | 14,500 |
| 2024-08-30 | 63,000 | 19,000 | 61,200 | 3,200 | 1,800 | 15,800 |
| 2024-08-23 | 63,700 | 18,600 | 61,200 | 3,200 | 2,500 | 15,400 |
| 2024-08-16 | 63,500 | 18,700 | 61,200 | 3,200 | 2,300 | 15,500 |
| 2024-08-09 | 63,700 | 19,000 | 61,200 | 3,200 | 2,500 | 15,800 |
| 2024-08-02 | 64,200 | 21,000 | 61,300 | 5,100 | 2,900 | 15,900 |
| 2024-07-26 | 64,100 | 28,200 | 61,300 | 6,200 | 2,800 | 22,000 |
| 2024-07-19 | 64,300 | 26,600 | 61,300 | 6,500 | 3,000 | 20,100 |
| 2024-07-12 | 64,400 | 20,500 | 61,300 | 6,700 | 3,100 | 13,800 |
| 2024-07-05 | 64,400 | 17,400 | 61,300 | 6,500 | 3,100 | 10,900 |
| 2024-06-28 | 65,500 | 24,500 | 61,300 | 9,200 | 4,200 | 15,300 |
| 2024-06-21 | 64,700 | 27,500 | 61,300 | 10,400 | 3,400 | 17,100 |
| 2024-06-14 | 75,600 | 21,800 | 61,300 | 9,100 | 14,300 | 12,700 |
| 2024-06-07 | 76,000 | 22,000 | 61,300 | 8,700 | 14,700 | 13,300 |
| 2024-05-31 | 77,100 | 21,100 | 61,300 | 8,600 | 15,800 | 12,500 |
| 2024-05-24 | 76,000 | 19,400 | 61,300 | 8,700 | 14,700 | 10,700 |
| 2024-05-17 | 76,200 | 19,300 | 61,300 | 8,500 | 14,900 | 10,800 |
| 2024-05-10 | 76,300 | 20,200 | 61,300 | 8,900 | 15,000 | 11,300 |
| 2024-05-02 | 76,200 | 22,600 | 61,300 | 9,300 | 14,900 | 13,300 |
| 2024-04-26 | 76,200 | 19,700 | 61,300 | 9,200 | 14,900 | 10,500 |
| 2024-04-19 | 76,200 | 19,500 | 61,300 | 8,400 | 14,900 | 11,100 |
| 2024-04-12 | 75,900 | 19,600 | 61,300 | 7,600 | 14,600 | 12,000 |
| 2024-04-05 | 75,800 | 20,300 | 61,300 | 7,400 | 14,500 | 12,900 |
| 2024-03-29 | 76,400 | 21,100 | 61,300 | 7,500 | 15,100 | 13,600 |
| 2024-03-22 | 76,600 | 22,200 | 61,300 | 6,900 | 15,300 | 15,300 |
| 2024-03-15 | 77,900 | 22,700 | 61,300 | 6,800 | 16,600 | 15,900 |
| 2024-03-08 | 76,900 | 20,100 | 61,300 | 7,300 | 15,600 | 12,800 |
| 2024-03-01 | 76,800 | 21,700 | 61,300 | 7,400 | 15,500 | 14,300 |
| 2024-02-22 | 77,000 | 23,700 | 61,300 | 8,100 | 15,700 | 15,600 |
| 2024-02-16 | 76,500 | 24,500 | 61,300 | 7,900 | 15,200 | 16,600 |
| 2024-02-09 | 79,000 | 30,000 | 61,200 | 10,900 | 17,800 | 19,100 |
| 2024-02-02 | 78,900 | 31,000 | 61,200 | 11,400 | 17,700 | 19,600 |
| 2024-01-26 | 79,000 | 33,200 | 61,200 | 11,300 | 17,800 | 21,900 |
| 2024-01-19 | 79,300 | 37,000 | 61,300 | 11,400 | 18,000 | 25,600 |
| 2024-01-12 | 80,700 | 35,800 | 61,300 | 10,800 | 19,400 | 25,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 多木化学 | 通期連結業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 多木化学 | 令和6年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240702 | 15:00 | 多木化学 | 雹災被害による業績への影響見通しについて（第１報） |
| 20240624 | 15:00 | 多木化学 | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240624 | 17:05 | 多木化学 | （訂正）「従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ」の一部訂正について |
| 20240430 | 15:00 | 多木化学 | 令和6年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 多木化学 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240327 | 16:30 | 多木化学 | 事前交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240327 | 16:30 | 多木化学 | 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240214 | 10:15 | 多木化学 | (訂正）「令和5年12月期 決算補足説明資料」及び「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について |
| 20240213 | 15:00 | 多木化学 | 令和5年12月期 決算補足説明資料 |
| 20240213 | 15:00 | 多木化学 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240213 | 15:00 | 多木化学 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240213 | 15:00 | 多木化学 | 定款一部変更に関するお知らせ |
| 20240213 | 15:00 | 多木化学 | 令和5年12月期 決算短信〔日本基準〕（連結） |
| 20240129 | 16:00 | 多木化学 | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3EG | 350 | 2024-07-29 10:05 | 多木化学株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 4025 | 1 | 多木化学株式会社 | 2024-10-23 09:25:35 |
| 4025 | 2 | 多木化学株式会社（4025） オンライン個人投資家説明会 | 動画ギャラリー | ジャパニーズ インベスター オンライン | 2024-09-19 00:28:36 |
| 4025 | 2 | Consolidated Financial Results for the Nine Months Ended September 30, 2022(Under Japanese GAAP) | 2024-06-16 04:28:15 |
| 4025 | 3 | バカマツタケ事業化についてのお知らせ | 2024-07-31 20:30:42 |
| 4025 | 3 | 通期連結業績予想の修正に関するお知らせ | 2024-07-31 20:30:41 |
| 4025 | 3 | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ | 2024-06-24 23:38:33 |
| 4025 | 3 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-06-18 14:49:52 |
| 4025 | 3 | 多木肥料 肥料の寺子屋｜アグリ事業 肥料 お知らせ｜事業情報｜多木化学株式会社 | 2024-06-15 07:49:39 |