| 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 | 3,945 | 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% | 97% | 94% | 100% |
| 20241003 | 3,820 | 3,875 | 3,790 | 3,820 | 10,200 | 60 | 102% | 100% | 100% | ▲ | 99% | 99% | 97% | 96% | 102% |
| 20241004 | 3,820 | 3,850 | 3,790 | 3,790 | 6,400 | -30 | 99% | 99% | 63% | ▼ | 100% | 98% | 97% | 95% | 101% |
| 20241007 | 3,830 | 3,850 | 3,810 | 3,835 | 10,800 | 45 | 101% | 100% | 169% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241008 | 3,810 | 3,810 | 3,745 | 3,765 | 5,600 | -70 | 98% | 99% | 52% | ▼ | 99% | 99% | 98% | 94% | 101% |
| 20241009 | 3,790 | 3,805 | 3,765 | 3,770 | 4,500 | 5 | 100% | 99% | 80% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20241010 | 3,770 | 3,770 | 3,715 | 3,745 | 4,500 | -25 | 99% | 99% | 100% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241011 | 3,745 | 3,770 | 3,715 | 3,715 | 5,000 | -30 | 99% | 99% | 111% | ▼▼ | 101% | 99% | 100% | 93% | 100% |
| 20241015 | 3,725 | 3,780 | 3,725 | 3,770 | 7,100 | 55 | 101% | 101% | 142% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241016 | 3,715 | 3,760 | 3,710 | 3,725 | 6,000 | -45 | 99% | 100% | 85% | ▼ | 99% | 97% | 100% | 93% | 100% |
| 20241017 | 3,725 | 3,735 | 3,700 | 3,700 | 5,500 | -25 | 99% | 99% | 92% | ▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241018 | 3,720 | 3,720 | 3,680 | 3,685 | 6,400 | -15 | 100% | 99% | 116% | ▼▼▼ | 99% | 97% | 99% | 92% | 100% |
| 20241021 | 3,715 | 3,715 | 3,665 | 3,685 | 4,000 | 0 | 100% | 99% | 63% | -- | 99% | 99% | 100% | 92% | 100% |
| 20241022 | 3,680 | 3,680 | 3,620 | 3,630 | 8,600 | -55 | 99% | 99% | 215% | ▼ | 99% | 101% | 101% | 91% | 100% |
| 20241023 | 3,650 | 3,670 | 3,615 | 3,615 | 4,700 | -15 | 100% | 99% | 55% | ▼▼ | 99% | 102% | 102% | 90% | 100% |
| 20241024 | 3,610 | 3,635 | 3,565 | 3,590 | 11,800 | -25 | 99% | 99% | 251% | ▼▼▼ | 99% | 103% | 102% | 90% | 100% |
| 20241025 | 3,590 | 3,595 | 3,550 | 3,560 | 6,000 | -30 | 99% | 99% | 51% | ▼▼▼▼ | 102% | 104% | 101% | 89% | 100% |
| 20241028 | 3,560 | 3,670 | 3,560 | 3,635 | 7,100 | 75 | 102% | 102% | 118% | ▲ | 102% | 99% | 97% | 95% | 102% |
| 20241029 | 3,640 | 3,695 | 3,625 | 3,695 | 7,500 | 60 | 102% | 102% | 106% | ▲▲ | 100% | 100% | 97% | 96% | 104% |
| 20241030 | 3,670 | 3,715 | 3,660 | 3,660 | 20,800 | -35 | 99% | 100% | 277% | ▼ | 102% | 102% | 98% | 95% | 103% |
| 20241031 | 3,630 | 3,730 | 3,630 | 3,715 | 11,200 | 55 | 102% | 102% | 54% | ▲ | 99% | 101% | 97% | 97% | 104% |
| 20241101 | 3,645 | 3,660 | 3,600 | 3,600 | 7,400 | -115 | 97% | 99% | 66% | ▼ | 100% | 103% | 98% | 94% | 101% |
| 20241105 | 3,600 | 3,640 | 3,575 | 3,590 | 6,000 | -10 | 100% | 100% | 81% | ▼▼ | 101% | 101% | 98% | 94% | 101% |
| 20241106 | 3,630 | 3,665 | 3,615 | 3,655 | 10,100 | 65 | 102% | 101% | 168% | ▲ | 101% | 98% | 97% | 97% | 103% |
| 20241107 | 3,655 | 3,690 | 3,615 | 3,685 | 10,000 | 30 | 101% | 101% | 99% | ▲▲ | 101% | 95% | 97% | 98% | 104% |
| 20241108 | 3,670 | 3,710 | 3,665 | 3,695 | 10,500 | 10 | 100% | 101% | 105% | ▲▲▲ | 100% | 95% | 96% | 98% | 104% |
| 20241111 | 3,675 | 3,685 | 3,660 | 3,670 | 5,400 | -25 | 99% | 100% | 51% | ▼ | 98% | 96% | 96% | 97% | 103% |
| 20241112 | 3,670 | 3,695 | 3,580 | 3,580 | 11,400 | -90 | 98% | 98% | 211% | ▼▼ | 97% | 98% | 98% | 95% | 101% |
| 20241113 | 3,590 | 3,605 | 3,465 | 3,490 | 19,500 | -90 | 97% | 97% | 171% | ▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241114 | 3,475 | 3,510 | 3,465 | 3,465 | 8,100 | -25 | 99% | 100% | 42% | ▼▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241115 | 3,475 | 3,530 | 3,475 | 3,490 | 8,200 | 25 | 101% | 100% | 101% | ▲ | 102% | 102% | 101% | 94% | 101% |
| 20241118 | 3,475 | 3,535 | 3,475 | 3,530 | 7,100 | 40 | 101% | 102% | 87% | ▲▲ | 100% | 100% | 99% | 95% | 102% |
| 20241119 | 3,530 | 3,575 | 3,525 | 3,535 | 7,700 | 5 | 100% | 100% | 108% | ▲▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20241120 | 3,505 | 3,550 | 3,505 | 3,510 | 4,900 | -25 | 99% | 100% | 64% | ▼ | 101% | 100% | 101% | 94% | 101% |
| 20241121 | 3,510 | 3,545 | 3,510 | 3,545 | 3,200 | 35 | 101% | 101% | 65% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20241122 | 3,545 | 3,570 | 3,540 | 3,545 | 8,300 | 0 | 100% | 100% | 259% | -- | 98% | 98% | 98% | 95% | 102% |
| 20241125 | 3,595 | 3,600 | 3,520 | 3,520 | 7,800 | -25 | 99% | 98% | 94% | ▼ | 100% | 98% | 100% | 95% | 102% |
| 20241126 | 3,520 | 3,540 | 3,505 | 3,525 | 5,100 | 5 | 100% | 100% | 65% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241127 | 3,505 | 3,505 | 3,455 | 3,455 | 9,900 | -70 | 98% | 99% | 194% | ▼ | 102% | 101% | 102% | 93% | 100% |
| 20241128 | 3,455 | 3,535 | 3,455 | 3,520 | 13,200 | 65 | 102% | 102% | 133% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241129 | 3,505 | 3,545 | 3,465 | 3,465 | 10,100 | -55 | 98% | 99% | 77% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241202 | 3,455 | 3,500 | 3,435 | 3,455 | 8,700 | -10 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241203 | 3,485 | 3,530 | 3,485 | 3,490 | 13,200 | 35 | 101% | 100% | 152% | ▲ | 99% | 101% | 101% | 94% | 101% |
| 20241204 | 3,490 | 3,545 | 3,450 | 3,460 | 9,900 | -30 | 99% | 99% | 75% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20241205 | 3,475 | 3,510 | 3,455 | 3,495 | 13,600 | 35 | 101% | 101% | 137% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241206 | 3,510 | 3,510 | 3,465 | 3,495 | 17,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241209 | 3,495 | 3,545 | 3,495 | 3,505 | 37,100 | 10 | 100% | 100% | 218% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 3,535 | 3,535 | 3,475 | 3,510 | 20,100 | 5 | 100% | 99% | 54% | ▲▲ | 99% | 101% | 0% | 99% | 102% |
| 20241211 | 3,495 | 3,500 | 3,470 | 3,470 | 19,600 | -40 | 99% | 99% | 98% | ▼ | 101% | 102% | 0% | 98% | 100% |
| 20241212 | 3,470 | 3,535 | 3,470 | 3,505 | 36,000 | 35 | 101% | 101% | 184% | ▲ | 101% | 102% | 0% | 99% | 101% |
| 20241213 | 3,465 | 3,550 | 3,465 | 3,500 | 54,700 | -5 | 100% | 101% | 152% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241216 | 3,505 | 3,550 | 3,480 | 3,480 | 96,200 | -20 | 99% | 99% | 176% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
| 20241217 | 3,505 | 3,545 | 3,505 | 3,535 | 26,600 | 55 | 102% | 101% | 28% | ▲ | 101% | 0% | 0% | 100% | 102% |
| 20241218 | 3,510 | 3,555 | 3,505 | 3,535 | 37,200 | 0 | 100% | 101% | 140% | -- | 101% | 0% | 0% | 100% | 102% |
| 20241219 | 3,480 | 3,560 | 3,480 | 3,520 | 25,700 | -15 | 100% | 101% | 69% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 3,520 | 3,535 | 3,500 | 3,500 | 11,900 | -20 | 99% | 99% | 46% | ▼▼ | % | % | % | 99% | 101% |
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 | 206,800 | 16,400 | 203,100 | 3,800 | 3,700 | 12,600 |
| 2024-12-06 | 102,900 | 15,000 | 100,900 | 3,900 | 2,000 | 11,100 |
| 2024-11-29 | 81,100 | 20,000 | 79,100 | 3,700 | 2,000 | 16,300 |
| 2024-11-22 | 70,300 | 23,800 | 68,200 | 4,000 | 2,100 | 19,800 |
| 2024-11-15 | 68,400 | 23,800 | 65,100 | 4,100 | 3,300 | 19,700 |
| 2024-11-08 | 66,500 | 22,500 | 64,200 | 3,700 | 2,300 | 18,800 |
| 2024-11-01 | 65,800 | 21,800 | 62,500 | 3,700 | 3,300 | 18,100 |
| 2024-10-25 | 64,800 | 21,400 | 61,500 | 4,200 | 3,300 | 17,200 |
| 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 |
|---|---|---|---|
| 20241112 | 15:30 | 多木化学 | 令和6年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4025 | 1 | 多木化学株式会社 | 2024-12-21 19:22:02 |
| 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 | 株式取得（子会社化）に関する株式譲渡契約締結のお知らせ | 2024-12-02 19:32:15 |
| 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 |