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 | 3,465 | 3,505 | 3,450 | 3,470 | 6,700 | -5 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 100% | 98% | 104% |
20250311 | 3,450 | 3,450 | 3,375 | 3,435 | 13,300 | -35 | 99% | 100% | 199% | ▼▼▼ | 101% | 101% | 100% | 97% | 103% |
20250312 | 3,460 | 3,500 | 3,445 | 3,480 | 12,700 | 45 | 101% | 101% | 95% | ▲ | 99% | 101% | 97% | 99% | 103% |
20250313 | 3,480 | 3,515 | 3,445 | 3,455 | 6,600 | -25 | 99% | 99% | 52% | ▼ | 101% | 103% | 92% | 98% | 103% |
20250314 | 3,435 | 3,490 | 3,425 | 3,470 | 8,000 | 15 | 100% | 101% | 121% | ▲ | 100% | 102% | 91% | 98% | 103% |
20250317 | 3,470 | 3,490 | 3,440 | 3,455 | 5,000 | -15 | 100% | 100% | 63% | ▼ | 101% | 99% | 91% | 98% | 103% |
20250318 | 3,470 | 3,540 | 3,470 | 3,505 | 12,200 | 50 | 101% | 101% | 244% | ▲ | 101% | 99% | 88% | 99% | 104% |
20250319 | 3,485 | 3,515 | 3,480 | 3,505 | 2,500 | 0 | 100% | 101% | 20% | -- | 101% | 98% | 89% | 99% | 104% |
20250321 | 3,520 | 3,550 | 3,520 | 3,545 | 5,700 | 40 | 101% | 101% | 228% | ▲ | 96% | 97% | 88% | 100% | 105% |
20250324 | 3,555 | 3,555 | 3,430 | 3,430 | 10,300 | -115 | 97% | 96% | 181% | ▼ | 100% | 98% | 91% | 97% | 102% |
20250325 | 3,445 | 3,470 | 3,420 | 3,435 | 7,300 | 5 | 100% | 100% | 71% | ▲ | 100% | 92% | 92% | 97% | 102% |
20250326 | 3,440 | 3,445 | 3,400 | 3,425 | 11,500 | -10 | 100% | 100% | 158% | ▼ | 101% | 93% | 92% | 97% | 102% |
20250327 | 3,415 | 3,455 | 3,405 | 3,455 | 14,000 | 30 | 101% | 101% | 122% | ▲ | 99% | 93% | 93% | 97% | 103% |
20250328 | 3,405 | 3,435 | 3,335 | 3,365 | 17,900 | -90 | 97% | 99% | 128% | ▼ | 95% | 93% | 95% | 95% | 100% |
20250331 | 3,325 | 3,335 | 3,170 | 3,170 | 31,200 | -195 | 94% | 95% | 174% | ▼▼ | 100% | 94% | 100% | 89% | 100% |
20250401 | 3,175 | 3,210 | 3,175 | 3,175 | 8,200 | 5 | 100% | 100% | 26% | ▲ | 99% | 93% | 99% | 90% | 100% |
20250402 | 3,195 | 3,205 | 3,165 | 3,170 | 9,000 | -5 | 100% | 99% | 110% | ▼ | 99% | 98% | 101% | 89% | 100% |
20250403 | 3,125 | 3,125 | 3,055 | 3,080 | 16,000 | -90 | 97% | 99% | 178% | ▼▼ | 98% | 101% | 104% | 87% | 100% |
20250404 | 3,035 | 3,035 | 2,906 | 2,967 | 31,200 | -113 | 96% | 98% | 195% | ▼▼▼ | 104% | 107% | 111% | 84% | 100% |
20250408 | 2,865 | 2,997 | 2,818 | 2,975 | 15,000 | 8 | 100% | 104% | 48% | ▲ | 99% | 107% | 110% | 84% | 100% |
20250409 | 2,879 | 2,909 | 2,832 | 2,859 | 11,100 | -116 | 96% | 99% | 74% | ▼ | 101% | 101% | 105% | 81% | 100% |
20250410 | 3,010 | 3,060 | 2,950 | 3,055 | 10,100 | 196 | 107% | 101% | 91% | ▲ | 104% | 102% | 108% | 86% | 107% |
20250411 | 2,935 | 3,045 | 2,885 | 3,045 | 8,000 | -10 | 100% | 104% | 79% | ▼ | 99% | 101% | 102% | 86% | 107% |
20250414 | 3,100 | 3,120 | 3,060 | 3,075 | 8,200 | 30 | 101% | 99% | 103% | ▲ | 99% | 102% | 103% | 87% | 108% |
20250415 | 3,065 | 3,090 | 3,025 | 3,030 | 7,100 | -45 | 99% | 99% | 87% | ▼ | 99% | 104% | 105% | 85% | 106% |
20250416 | 3,015 | 3,015 | 2,964 | 2,979 | 5,200 | -51 | 98% | 99% | 73% | ▼▼ | 101% | 106% | 106% | 84% | 104% |
20250417 | 2,972 | 3,020 | 2,972 | 3,005 | 4,500 | 26 | 101% | 101% | 87% | ▲ | 103% | 104% | 104% | 85% | 105% |
20250418 | 3,040 | 3,130 | 3,040 | 3,130 | 9,400 | 125 | 104% | 103% | 209% | ▲▲ | 99% | 100% | 100% | 88% | 109% |
20250421 | 3,165 | 3,165 | 3,095 | 3,125 | 13,300 | -5 | 100% | 99% | 141% | ▼ | 100% | 101% | 100% | 90% | 109% |
20250422 | 3,145 | 3,180 | 3,115 | 3,140 | 8,700 | 15 | 100% | 100% | 65% | ▲ | 99% | 100% | 99% | 91% | 110% |
20250423 | 3,185 | 3,215 | 3,125 | 3,155 | 12,600 | 15 | 100% | 99% | 145% | ▲▲ | 99% | 98% | 96% | 91% | 110% |
20250424 | 3,190 | 3,190 | 3,145 | 3,155 | 6,300 | 0 | 100% | 99% | 50% | -- | 99% | 98% | 94% | 91% | 110% |
20250425 | 3,175 | 3,180 | 3,125 | 3,150 | 8,800 | -5 | 100% | 99% | 140% | ▼ | 101% | 97% | 95% | 94% | 110% |
20250428 | 3,150 | 3,180 | 3,125 | 3,170 | 6,200 | 20 | 101% | 101% | 70% | ▲ | 100% | 98% | 95% | 100% | 111% |
20250430 | 3,145 | 3,145 | 3,090 | 3,140 | 7,500 | -30 | 99% | 100% | 121% | ▼ | 99% | 100% | 96% | 99% | 110% |
20250501 | 3,120 | 3,135 | 3,085 | 3,100 | 6,000 | -40 | 99% | 99% | 80% | ▼▼ | 98% | 102% | 95% | 98% | 108% |
20250502 | 3,100 | 3,145 | 2,999 | 3,040 | 31,600 | -60 | 98% | 98% | 527% | ▼▼▼ | 100% | 104% | 97% | 96% | 106% |
20250507 | 3,040 | 3,135 | 2,994 | 3,040 | 32,000 | 0 | 100% | 100% | 101% | -- | 101% | 101% | 97% | 96% | 106% |
20250508 | 3,035 | 3,070 | 2,990 | 3,070 | 16,400 | 30 | 101% | 101% | 51% | ▲ | 100% | 96% | 95% | 97% | 107% |
20250509 | 3,095 | 3,150 | 3,000 | 3,105 | 27,900 | 35 | 101% | 100% | 170% | ▲▲ | 101% | 95% | 94% | 98% | 109% |
20250512 | 3,140 | 3,180 | 3,125 | 3,160 | 10,200 | 55 | 102% | 101% | 37% | ▲▲▲ | 97% | 94% | 93% | 100% | 106% |
20250513 | 3,170 | 3,185 | 3,075 | 3,075 | 8,000 | -85 | 97% | 97% | 78% | ▼ | 97% | 97% | 96% | 97% | 103% |
20250514 | 3,075 | 3,075 | 2,970 | 2,975 | 17,800 | -100 | 97% | 97% | 223% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
20250515 | 2,975 | 2,998 | 2,955 | 2,960 | 9,600 | -15 | 99% | 99% | 54% | ▼▼▼ | 100% | 98% | 99% | 93% | 100% |
20250516 | 2,960 | 2,997 | 2,944 | 2,970 | 8,300 | 10 | 100% | 100% | 86% | ▲ | 101% | 97% | 99% | 94% | 100% |
20250519 | 2,969 | 2,994 | 2,953 | 2,989 | 3,500 | 19 | 101% | 101% | 42% | ▲▲ | 98% | 96% | 98% | 94% | 101% |
20250520 | 2,989 | 2,992 | 2,932 | 2,932 | 9,900 | -57 | 98% | 98% | 283% | ▼ | 99% | 98% | 100% | 92% | 100% |
20250521 | 2,935 | 2,950 | 2,900 | 2,915 | 8,900 | -17 | 99% | 99% | 90% | ▼▼ | 99% | 101% | 100% | 92% | 100% |
20250522 | 2,900 | 2,906 | 2,857 | 2,865 | 11,200 | -50 | 98% | 99% | 126% | ▼▼▼ | 99% | 101% | 100% | 90% | 100% |
20250523 | 2,891 | 2,891 | 2,862 | 2,870 | 6,800 | 5 | 100% | 99% | 61% | ▲ | 100% | 102% | 0% | 91% | 100% |
20250526 | 2,863 | 2,925 | 2,847 | 2,873 | 12,200 | 3 | 100% | 100% | 179% | ▲▲ | 101% | 103% | 0% | 91% | 100% |
20250527 | 2,860 | 2,909 | 2,860 | 2,888 | 4,700 | 15 | 101% | 101% | 39% | ▲▲▲ | 100% | 101% | 0% | 91% | 101% |
20250528 | 2,907 | 2,925 | 2,900 | 2,917 | 8,100 | 29 | 101% | 100% | 172% | ▲▲▲▲ | 100% | 100% | 0% | 92% | 102% |
20250529 | 2,933 | 2,968 | 2,901 | 2,923 | 11,000 | 6 | 100% | 100% | 136% | ▲▲▲▲▲ | 100% | 101% | 0% | 93% | 102% |
20250530 | 2,901 | 2,935 | 2,882 | 2,913 | 5,000 | -10 | 100% | 100% | 45% | ▼ | 101% | 99% | 0% | 92% | 102% |
20250602 | 2,910 | 2,940 | 2,895 | 2,938 | 7,000 | 25 | 101% | 101% | 140% | ▲ | 100% | 98% | 0% | 93% | 103% |
20250603 | 2,941 | 2,942 | 2,908 | 2,933 | 7,300 | -5 | 100% | 100% | 104% | ▼ | 100% | 0% | 0% | 93% | 102% |
20250604 | 2,918 | 2,956 | 2,911 | 2,925 | 6,500 | -8 | 100% | 100% | 89% | ▼▼ | 99% | 0% | 0% | 93% | 102% |
20250605 | 2,917 | 2,947 | 2,885 | 2,887 | 9,200 | -38 | 99% | 99% | 142% | ▼▼▼ | 100% | 0% | 0% | 91% | 101% |
20250606 | 2,884 | 2,938 | 2,882 | 2,888 | 6,400 | 1 | 100% | 100% | 70% | ▲ | % | % | % | 91% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 3,300 | 21,500 | 400 | 6,100 | 2,900 | 15,400 |
2025-05-23 | 3,100 | 23,100 | 400 | 6,500 | 2,700 | 16,600 |
2025-05-16 | 2,800 | 21,100 | 400 | 5,500 | 2,400 | 15,600 |
2025-05-09 | 3,000 | 19,600 | 400 | 3,800 | 2,600 | 15,800 |
2025-05-02 | 3,000 | 19,800 | 400 | 4,700 | 2,600 | 15,100 |
2025-04-25 | 3,000 | 17,500 | 400 | 3,700 | 2,600 | 13,800 |
2025-04-18 | 2,700 | 18,500 | 400 | 4,200 | 2,300 | 14,300 |
2025-04-11 | 2,600 | 17,600 | 400 | 3,800 | 2,200 | 13,800 |
2025-04-04 | 2,500 | 17,200 | 400 | 3,700 | 2,100 | 13,500 |
2025-03-28 | 2,300 | 14,100 | 400 | 4,200 | 1,900 | 9,900 |
2025-03-21 | 2,600 | 10,000 | 400 | 3,700 | 2,200 | 6,300 |
2025-03-14 | 7,000 | 10,200 | 4,300 | 3,700 | 2,700 | 6,500 |
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 | 2025-06-07 05:24:11 |
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 | 2025大阪・関西万博「拍動するミニ心臓」についてのお知らせ | 2025-05-20 18:30:48 |
4025 | 3 | 当社取締役会長 多木隆元「旭日双光章」受章のお知らせ | 2025-04-30 18:30:42 |
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 | 2025-04-26 02:30:08 |
4025 | 3 | 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 | 2025-03-28 18:31:52 |
4025 | 3 | 2025大阪・関西万博への当社コラーゲン材料提供のお知らせ | 2025-03-26 21:31:09 |