4041--日曹達-【化学】【精密化学で先行】農薬、医薬、特殊染料、電子材料に展開
売上高:1544290-当期純利益:166120-総資産:2904920-時価:85236930----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,9522,9542,8872,911194,500-4199%99%148%100%102%104%97%104%
202503112,9002,9022,8662,894140,300-1799%100%72%▼▼101%103%105%96%104%
202503122,8892,9302,8862,915151,10021101%101%108%101%103%101%97%104%
202503132,8992,9292,8952,929130,80014100%101%87%▲▲100%102%99%98%103%
202503142,9182,9242,9012,91897,700-11100%100%75%101%102%98%97%103%
202503172,9252,9542,9242,946111,60028101%101%114%101%102%97%98%104%
202503182,9502,9882,9442,965122,80019101%101%110%▲▲100%102%94%99%104%
202503192,9653,0052,9592,975124,00010100%100%101%▲▲▲100%102%91%99%103%
202503212,9762,9982,9602,979191,5004100%100%154%▲▲▲▲100%102%91%100%103%
202503242,9712,9782,9392,97299,300-7100%100%52%101%98%90%100%103%
202503252,9853,0052,9683,005211,20033101%101%213%100%97%90%100%104%
202503263,0003,0152,9683,010228,0005100%100%108%▲▲101%96%88%100%104%
202503272,9993,0352,9803,025271,80015100%101%119%▲▲▲99%96%90%100%105%
202503282,9652,9882,9322,940192,600-8597%99%71%100%96%93%97%102%
202503312,8902,9312,8602,903384,500-3799%100%200%▼▼99%93%92%96%100%
202504012,9072,9202,8522,870123,600-3399%99%32%▼▼▼99%92%93%95%100%
202504022,8732,8862,8432,848120,300-2299%99%97%▼▼▼▼100%98%97%94%100%
202504032,7632,7992,7562,774215,800-7497%100%179%▼▼▼▼▼99%99%98%92%100%
202504042,7332,7472,6582,704166,400-7097%99%77%▼▼▼▼▼▼102%101%103%89%100%
202504082,6052,6772,6032,651181,300-5398%102%109%▼▼▼▼▼▼▼98%102%103%88%100%
202504092,6012,6502,5352,561136,500-9097%98%75%▼▼▼▼▼▼▼▼100%98%99%85%100%
202504102,7112,7112,6392,698220,800137105%100%162%101%101%105%89%105%
202504112,6002,6362,5722,623181,500-7597%101%82%99%99%104%87%102%
202504142,6482,6502,6202,627134,1004100%99%74%100%99%107%87%103%
202504152,6502,6672,6342,65085,00023101%100%63%▲▲99%98%107%88%103%
202504162,6412,6612,6142,62096,600-3099%99%114%100%101%109%87%102%
202504172,6102,6282,5952,613119,700-7100%100%124%▼▼100%100%108%86%102%
202504182,6272,6352,6172,62582,90012100%100%69%98%102%108%87%102%
202504212,6362,6362,5772,57867,400-4798%98%81%101%104%110%85%101%
202504222,5752,6032,5742,595129,90017101%101%193%100%102%108%86%101%
202504232,6302,6542,6282,630103,40035101%100%80%▲▲100%101%108%87%103%
202504242,6372,6522,6182,62480,600-6100%100%78%101%101%108%87%102%
202504252,6452,6972,6452,677141,30053102%101%175%98%99%108%91%105%
202504282,7012,7192,6562,656141,000-2199%98%100%100%100%109%91%104%
202504302,6772,6972,6422,675121,20019101%100%86%99%100%110%93%104%
202505012,6832,6912,6482,663117,700-12100%99%97%101%102%113%94%104%
202505022,6552,7012,6502,68391,50020101%101%78%99%103%112%97%105%
202505072,6742,6872,6582,658136,900-2599%99%150%100%103%112%98%104%
202505082,6732,6862,6552,678125,90020101%100%92%100%105%112%99%105%
202505092,6902,7042,6802,69079,80012100%100%63%▲▲101%105%111%100%105%
202505122,7062,7212,6902,72087,90030101%101%110%▲▲▲100%102%110%100%106%
202505132,7432,7572,7302,747118,30027101%100%135%▲▲▲▲98%102%109%100%107%
202505142,7472,7752,6702,690227,500-5798%98%192%105%105%112%98%104%
202505152,6902,8442,6902,835403,500145105%105%177%100%101%107%100%110%
202505162,8072,8282,7842,804140,700-3199%100%35%101%102%108%99%109%
202505192,7802,8242,7782,809136,7005100%101%97%100%101%107%99%109%
202505202,8152,8352,8002,808118,200-1100%100%86%100%103%107%99%109%
202505212,8212,8442,8122,835142,50027101%100%121%101%104%105%100%110%
202505222,8122,8512,8122,838134,3003100%101%94%▲▲100%103%104%100%109%
202505232,8512,8692,8272,847134,9009100%100%100%▲▲▲100%104%0%100%108%
202505262,8472,8682,8382,83883,600-9100%100%62%102%104%0%100%108%
202505272,8722,9212,8612,919219,90081103%102%263%100%103%0%100%110%
202505282,9302,9422,9112,924133,2005100%100%61%▲▲100%103%0%100%110%
202505292,9302,9552,9102,918136,200-6100%100%102%102%104%0%100%110%
202505302,9022,9802,8972,960303,00042101%102%222%102%101%0%100%111%
202506022,9482,9962,9392,996158,80036101%102%52%▲▲100%99%0%100%113%
202506033,0053,0152,9823,005154,8009100%100%97%▲▲▲100%0%0%100%113%
202506043,0053,0252,9943,005175,2000100%100%113%--99%0%0%100%112%
202506052,9843,0052,9552,960141,300-4599%99%81%100%0%0%99%110%
202506062,9782,9882,9522,96587,8005100%100%62%%%%99%110%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-306,60027,5001,20015,4005,40012,100
2025-05-234,50031,9001,20018,2003,30013,700
2025-05-168,60038,1001,20019,6007,40018,500
2025-05-096,60035,9001,20015,9005,40020,000
2025-05-024,00032,7001,60016,1002,40016,600
2025-04-253,80032,1001,60017,1002,20015,000
2025-04-182,90034,9001,60017,3001,30017,600
2025-04-113,20035,7001,80021,6001,40014,100
2025-04-044,20036,6002,60020,9001,60015,700
2025-03-287,90039,6003,10027,0004,80012,600
2025-03-217,30051,8003,10028,2004,20023,600
2025-03-146,20052,7003,10027,9003,10024,800
2025-03-0710,10053,8003,10029,6007,00024,200
2025-02-2810,60043,6003,10028,1007,50015,500
2025-02-2110,10044,9003,10028,3007,00016,600
2025-02-1410,40046,5003,70028,3006,70018,200
2025-02-0710,10047,6003,70030,4006,40017,200
2025-01-317,80044,9003,10029,3004,70015,600
2025-01-248,80048,9003,50031,0005,30017,900
2025-01-1713,60050,5004,50030,1009,10020,400
2025-01-1010,40049,5004,20030,4006,20019,100
2024-12-279,30053,1003,80030,6005,50022,500
2024-12-2025,60053,6003,80031,20021,80022,400
2024-12-1314,80059,7002,90030,90011,90028,800
2024-12-069,20057,7002,90031,4006,30026,300
2024-11-298,50063,2003,20036,0005,30027,200
2024-11-226,20068,2002,50036,4003,70031,800
2024-11-155,50090,3002,50045,4003,00044,900
2024-11-084,50080,6002,00037,4002,50043,200
2024-11-014,20090,3002,00035,0002,20055,300
2024-10-254,700100,1002,00039,4002,70060,700
2024-10-184,700100,6002,10039,2002,60061,400
2024-10-114,300105,5002,10041,1002,20064,400
2024-10-043,90094,8002,00038,2001,90056,600
2024-09-274,60099,3002,10036,1002,50063,200
2024-09-201,40059,1001,00018,80040040,300
2024-09-134,60062,8003,90017,10070045,700
2024-09-064,60045,4003,90014,10070031,300
2024-08-304,40045,7003,90015,30050030,400
2024-08-234,70050,7004,00015,10070035,600
2024-08-164,20053,9004,00016,40020037,500
2024-08-094,20054,9003,90016,70030038,200
2024-08-0210,40057,0004,30017,6006,10039,400
2024-07-265,30066,3004,20018,5001,10047,800
2024-07-195,10065,8004,20018,50090047,300
2024-07-125,10068,6004,20019,30090049,300
2024-07-055,60069,8004,20019,1001,40050,700
2024-06-285,70073,0004,20020,5001,50052,500
2024-06-215,60082,0004,40023,3001,20058,700
2024-06-145,70082,0004,40022,7001,30059,300
2024-06-075,40088,7004,40021,6001,00067,100
2024-05-315,80083,8004,40021,2001,40062,600
2024-05-246,90080,5004,40021,1002,50059,400
2024-05-175,40052,0004,40019,5001,00032,500
2024-05-107,00034,3005,30014,8001,70019,500
2024-05-026,10039,7004,70014,9001,40024,800
2024-04-266,80041,2004,70014,5002,10026,700
2024-04-198,20038,6004,70013,2003,50025,400
2024-04-127,60030,6004,80013,8002,80016,800
2024-04-058,00029,2004,80013,1003,20016,100
2024-03-298,00027,4004,80013,2003,20014,200
2024-03-2212,00027,8005,00014,3007,00013,500
2024-03-1511,00026,0004,90012,9006,10013,100
2024-03-0813,40025,3004,90013,8008,50011,500
2024-03-0112,90031,1005,10016,1007,80015,000
2024-02-2210,40028,0005,10013,6005,30014,400
2024-02-168,60025,1005,00012,8003,60012,300
2024-02-099,70028,7005,10012,7004,60016,000
2024-02-028,50029,6005,00012,8003,50016,800
2024-01-269,50024,5005,20013,0004,30011,500
2024-01-199,50021,7005,30012,7004,2009,000
2024-01-128,90022,9005,20012,7003,70010,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060210:00日曹達 自己株式の取得状況に関するお知らせ
2025052115:30日曹達 剰余金の配当に関するお知らせ
2025051415:30日曹達 2025年3月期 決算短信〔日本基準〕(連結)
2025051415:30日曹達 2025年3月期 決算概要
2025051415:30日曹達 2025年3月期(第156期)配当予想の修正(増配)に関するお知らせ
2025051415:30日曹達 長期ビジョン「かがくで、かがやく。2030」KPIの見直しと新たな資本政策の導入に関するお知らせ
2025021315:30日曹達 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021315:30日曹達 2025年3月期 第3四半期連結決算概要
2024111315:30日曹達 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111315:30日曹達 2025年3月期 第2四半期連結決算概要
2024111315:30日曹達 2025年3月期第2四半期(中間期)の連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ
2024080915:00日曹達 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080915:00日曹達 2025年3月期 第1四半期連結決算概要
2024072615:00日曹達 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
2024070415:00日曹達 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
2024060315:00日曹達 自己株式の消却完了に関するお知らせ
2024052115:00日曹達 剰余金の配当に関するお知らせ
2024052115:00日曹達 資本準備金の額の減少に関するお知らせ
2024051415:00日曹達 2024年3月期 決算短信〔日本基準〕(連結)
2024051415:00日曹達 2024年3月期 連結決算概要
2024051415:00日曹達 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
2024032510:00日曹達 自己株式の取得状況および取得終了に関するお知らせ
2024030815:00日曹達 当社水島工場の閉鎖に関するお知らせ
2024030110:00日曹達 自己株式の取得状況に関するお知らせ
2024022615:00日曹達 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ
2024022213:00日曹達 役員の異動等に関するお知らせ
2024020915:00日曹達 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00日曹達 2024年3月期 第3四半期連結決算概要
2024020915:00日曹達 株式給付信託(J-ESOP)の導入および第三者割当による自己株式の処分に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCN83502025-03-07 15:35株式会社日本曹達ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報