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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 3,510 | 3,555 | 3,505 | 3,535 | 37,200 | 0 | 100% | 101% | 140% | -- | 101% | 103% | 96% | 100% | 102% |
20241219 | 3,480 | 3,560 | 3,480 | 3,520 | 25,700 | -15 | 100% | 101% | 69% | ▼ | 99% | 101% | 94% | 99% | 102% |
20241220 | 3,520 | 3,535 | 3,500 | 3,500 | 11,900 | -20 | 99% | 99% | 46% | ▼▼ | 101% | 101% | 94% | 99% | 101% |
20241223 | 3,520 | 3,550 | 3,520 | 3,550 | 17,500 | 50 | 101% | 101% | 147% | ▲ | 99% | 98% | 94% | 100% | 103% |
20241224 | 3,580 | 3,580 | 3,530 | 3,530 | 25,300 | -20 | 99% | 99% | 145% | ▼ | 100% | 97% | 94% | 99% | 102% |
20241225 | 3,575 | 3,580 | 3,515 | 3,570 | 25,200 | 40 | 101% | 100% | 100% | ▲ | 100% | 93% | 94% | 100% | 103% |
20241226 | 3,570 | 3,585 | 3,550 | 3,555 | 54,100 | -15 | 100% | 100% | 215% | ▼ | 100% | 95% | 95% | 100% | 103% |
20241227 | 3,520 | 3,520 | 3,475 | 3,510 | 43,700 | -45 | 99% | 100% | 81% | ▼▼ | 99% | 95% | 97% | 98% | 102% |
20241230 | 3,495 | 3,505 | 3,450 | 3,450 | 14,100 | -60 | 98% | 99% | 32% | ▼▼▼ | 95% | 96% | 98% | 97% | 100% |
20250106 | 3,440 | 3,440 | 3,280 | 3,280 | 32,000 | -170 | 95% | 95% | 227% | ▼▼▼▼ | 101% | 100% | 103% | 92% | 100% |
20250107 | 3,290 | 3,345 | 3,250 | 3,335 | 18,800 | 55 | 102% | 101% | 59% | ▲ | 100% | 98% | 101% | 93% | 102% |
20250108 | 3,335 | 3,340 | 3,305 | 3,330 | 10,500 | -5 | 100% | 100% | 56% | ▼ | 100% | 100% | 102% | 93% | 102% |
20250109 | 3,305 | 3,315 | 3,280 | 3,300 | 9,900 | -30 | 99% | 100% | 94% | ▼▼ | 100% | 101% | 103% | 92% | 101% |
20250110 | 3,280 | 3,320 | 3,275 | 3,275 | 5,000 | -25 | 99% | 100% | 51% | ▼▼▼ | 99% | 101% | 104% | 92% | 100% |
20250114 | 3,245 | 3,255 | 3,205 | 3,220 | 11,000 | -55 | 98% | 99% | 220% | ▼▼▼▼ | 101% | 102% | 106% | 90% | 100% |
20250115 | 3,245 | 3,290 | 3,245 | 3,275 | 10,000 | 55 | 102% | 101% | 91% | ▲ | 101% | 102% | 107% | 92% | 102% |
20250116 | 3,275 | 3,325 | 3,275 | 3,300 | 8,000 | 25 | 101% | 101% | 80% | ▲▲ | 99% | 102% | 108% | 92% | 102% |
20250117 | 3,270 | 3,285 | 3,235 | 3,235 | 12,800 | -65 | 98% | 99% | 160% | ▼ | 101% | 104% | 109% | 91% | 100% |
20250120 | 3,235 | 3,320 | 3,235 | 3,280 | 12,500 | 45 | 101% | 101% | 98% | ▲ | 100% | 102% | 107% | 92% | 102% |
20250121 | 3,285 | 3,310 | 3,255 | 3,295 | 4,000 | 15 | 100% | 100% | 32% | ▲▲ | 101% | 102% | 107% | 92% | 102% |
20250122 | 3,300 | 3,325 | 3,260 | 3,325 | 6,900 | 30 | 101% | 101% | 173% | ▲▲▲ | 100% | 102% | 106% | 93% | 103% |
20250123 | 3,325 | 3,330 | 3,285 | 3,320 | 9,000 | -5 | 100% | 100% | 130% | ▼ | 100% | 101% | 106% | 93% | 103% |
20250124 | 3,340 | 3,375 | 3,335 | 3,355 | 9,300 | 35 | 101% | 100% | 103% | ▲ | 99% | 100% | 104% | 94% | 104% |
20250127 | 3,380 | 3,390 | 3,345 | 3,345 | 5,200 | -10 | 100% | 99% | 56% | ▼ | 101% | 100% | 105% | 94% | 104% |
20250128 | 3,345 | 3,415 | 3,340 | 3,375 | 6,000 | 30 | 101% | 101% | 115% | ▲ | 99% | 97% | 104% | 95% | 105% |
20250129 | 3,375 | 3,380 | 3,350 | 3,350 | 4,600 | -25 | 99% | 99% | 77% | ▼ | 102% | 100% | 106% | 94% | 104% |
20250130 | 3,320 | 3,395 | 3,320 | 3,385 | 4,400 | 35 | 101% | 102% | 96% | ▲ | 99% | 99% | 104% | 96% | 105% |
20250131 | 3,385 | 3,385 | 3,335 | 3,340 | 3,500 | -45 | 99% | 99% | 80% | ▼ | 98% | 101% | 106% | 97% | 104% |
20250203 | 3,320 | 3,380 | 3,270 | 3,270 | 10,200 | -70 | 98% | 98% | 291% | ▼▼ | 99% | 103% | 106% | 97% | 102% |
20250204 | 3,280 | 3,320 | 3,250 | 3,250 | 8,800 | -20 | 99% | 99% | 86% | ▼▼▼ | 101% | 105% | 106% | 96% | 101% |
20250205 | 3,280 | 3,320 | 3,280 | 3,320 | 6,300 | 70 | 102% | 101% | 72% | ▲ | 101% | 106% | 105% | 98% | 103% |
20250206 | 3,320 | 3,350 | 3,305 | 3,350 | 6,500 | 30 | 101% | 101% | 103% | ▲▲ | 100% | 105% | 104% | 99% | 104% |
20250207 | 3,345 | 3,365 | 3,310 | 3,335 | 4,900 | -15 | 100% | 100% | 75% | ▼ | 100% | 105% | 104% | 99% | 104% |
20250210 | 3,350 | 3,390 | 3,320 | 3,365 | 9,300 | 30 | 101% | 100% | 190% | ▲ | 104% | 107% | 106% | 99% | 105% |
20250212 | 3,295 | 3,475 | 3,295 | 3,440 | 27,500 | 75 | 102% | 104% | 296% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
20250213 | 3,495 | 3,520 | 3,475 | 3,520 | 8,600 | 80 | 102% | 101% | 31% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
20250214 | 3,530 | 3,545 | 3,480 | 3,520 | 9,400 | 0 | 100% | 100% | 109% | -- | 99% | 99% | 99% | 100% | 109% |
20250217 | 3,520 | 3,530 | 3,495 | 3,500 | 4,100 | -20 | 99% | 99% | 44% | ▼ | 101% | 100% | 100% | 99% | 108% |
20250218 | 3,485 | 3,530 | 3,485 | 3,525 | 7,900 | 25 | 101% | 101% | 193% | ▲ | 100% | 97% | 99% | 100% | 108% |
20250219 | 3,505 | 3,550 | 3,480 | 3,490 | 16,100 | -35 | 99% | 100% | 204% | ▼ | 99% | 97% | 99% | 99% | 107% |
20250220 | 3,500 | 3,525 | 3,420 | 3,470 | 8,700 | -20 | 99% | 99% | 54% | ▼▼ | 98% | 97% | 99% | 98% | 107% |
20250225 | 3,530 | 3,530 | 3,450 | 3,470 | 6,800 | 0 | 100% | 98% | 78% | -- | 99% | 99% | 101% | 98% | 107% |
20250226 | 3,460 | 3,490 | 3,400 | 3,410 | 8,400 | -60 | 98% | 99% | 124% | ▼ | 100% | 101% | 101% | 97% | 105% |
20250227 | 3,420 | 3,475 | 3,365 | 3,405 | 8,600 | -5 | 100% | 100% | 102% | ▼▼ | 99% | 102% | 102% | 97% | 105% |
20250228 | 3,405 | 3,425 | 3,340 | 3,370 | 7,100 | -35 | 99% | 99% | 83% | ▼▼▼ | 101% | 103% | 102% | 96% | 104% |
20250303 | 3,395 | 3,460 | 3,350 | 3,430 | 10,700 | 60 | 102% | 101% | 151% | ▲ | 99% | 101% | 0% | 97% | 106% |
20250304 | 3,440 | 3,450 | 3,375 | 3,405 | 7,300 | -25 | 99% | 99% | 68% | ▼ | 101% | 102% | 0% | 97% | 105% |
20250305 | 3,415 | 3,460 | 3,415 | 3,445 | 5,800 | 40 | 101% | 101% | 79% | ▲ | 100% | 100% | 0% | 98% | 106% |
20250306 | 3,475 | 3,500 | 3,450 | 3,485 | 9,600 | 40 | 101% | 100% | 166% | ▲▲ | 100% | 100% | 0% | 99% | 107% |
20250307 | 3,470 | 3,485 | 3,435 | 3,475 | 7,900 | -10 | 100% | 100% | 82% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250310 | 3,465 | 3,505 | 3,450 | 3,470 | 6,700 | -5 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
20250311 | 3,450 | 3,450 | 3,375 | 3,435 | 13,300 | -35 | 99% | 100% | 199% | ▼▼▼ | 101% | 100% | 0% | 97% | 103% |
20250312 | 3,460 | 3,500 | 3,445 | 3,480 | 12,700 | 45 | 101% | 101% | 95% | ▲ | 99% | 0% | 0% | 99% | 103% |
20250313 | 3,480 | 3,515 | 3,445 | 3,455 | 6,600 | -25 | 99% | 99% | 52% | ▼ | 101% | 0% | 0% | 98% | 103% |
20250314 | 3,435 | 3,490 | 3,425 | 3,470 | 8,000 | 15 | 100% | 101% | 121% | ▲ | 100% | 0% | 0% | 98% | 103% |
20250317 | 3,470 | 3,490 | 3,440 | 3,455 | 5,000 | -15 | 100% | 100% | 63% | ▼ | % | % | % | 98% | 103% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 17,000 | 10,200 | 13,900 | 3,700 | 3,100 | 6,500 |
2025-02-28 | 23,900 | 11,100 | 20,700 | 3,700 | 3,200 | 7,400 |
2025-02-21 | 29,800 | 10,500 | 26,400 | 3,800 | 3,400 | 6,700 |
2025-02-14 | 46,800 | 11,200 | 43,100 | 3,800 | 3,700 | 7,400 |
2025-02-07 | 60,500 | 14,300 | 57,100 | 4,200 | 3,400 | 10,100 |
2025-01-31 | 60,200 | 14,900 | 57,100 | 4,100 | 3,100 | 10,800 |
2025-01-24 | 60,700 | 14,700 | 57,600 | 4,200 | 3,100 | 10,500 |
2025-01-17 | 60,800 | 17,700 | 57,600 | 5,000 | 3,200 | 12,700 |
2025-01-10 | 61,100 | 16,800 | 57,800 | 4,500 | 3,300 | 12,300 |
2024-12-27 | 71,800 | 12,500 | 67,900 | 3,500 | 3,900 | 9,000 |
2024-12-20 | 351,400 | 14,700 | 346,300 | 3,500 | 5,100 | 11,200 |
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
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 | 2025-03-17 19:26:47 |
4025 | 2 | 第106回定時株主総会招集通知(交付書面に記載のない事項) | 2025-03-01 00:31:06 |
4025 | 2 | 第106回定時株主総会招集通知 | 2025-03-01 00:31:05 |
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 | 代表取締役の異動に関するお知らせ | 2025-02-11 03:30:48 |
4025 | 3 | 特別損失及び特別利益の計上に関するお知らせ | 2024-12-23 19:31:34 |
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 |