4061--デンカ-【化学】【化学】ニューセラ、電材、医薬などファイン製品
売上高:3892630-当期純利益:119470-総資産:6162440-時価:186409959----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
202409242,2762,2872,2642,271524,9004100%100%59%▲▲▲▲▲100%98%97%99%106%
202409252,2902,2952,2602,283505,10012101%100%96%▲▲▲▲▲▲101%98%96%100%107%
202409262,3002,3222,2832,319537,40036102%101%106%▲▲▲▲▲▲▲101%99%97%100%108%
202409272,2912,3102,2782,305597,200-1499%101%111%101%101%99%99%108%
202409302,2272,2682,2182,253515,300-5298%101%86%▼▼100%100%97%97%105%
202410012,2542,2602,2322,253577,9001100%100%112%101%101%97%97%105%
202410022,2372,2652,2312,259685,8006100%101%119%▲▲98%96%94%97%106%
202410032,3002,3092,2372,243530,100-1699%98%77%101%99%97%97%105%
202410042,2292,2422,2202,242373,900-2100%101%71%▼▼100%98%96%97%105%
202410072,2672,2732,2462,260396,50018101%100%106%99%99%97%97%106%
202410082,2462,2472,2072,213342,300-4798%99%86%99%99%98%95%103%
202410092,2262,2292,1882,211410,400-2100%99%120%▼▼100%98%99%95%103%
202410102,2112,2232,2022,205335,400-6100%100%82%▼▼▼100%98%99%95%103%
202410112,2212,2252,2072,213394,4009100%100%118%100%99%99%95%103%
202410152,2052,2132,1752,209412,900-4100%100%105%100%99%100%95%103%
202410162,1802,2062,1732,176319,700-3498%100%77%▼▼99%98%100%94%101%
202410172,1852,1872,1542,155455,700-2199%99%143%▼▼▼100%99%101%93%100%
202410182,1682,1742,1552,172364,00017101%100%80%100%99%101%94%101%
202410212,1622,1852,1512,160322,400-1399%100%89%100%99%101%93%100%
202410222,1592,1592,1242,149408,900-1199%100%127%▼▼100%100%102%93%100%
202410232,1382,1652,1362,145282,500-4100%100%69%▼▼▼100%101%99%93%100%
202410242,1342,1502,1172,140400,600-6100%100%142%▼▼▼▼100%101%99%92%100%
202410252,1462,1472,1212,135267,800-5100%100%67%▼▼▼▼▼101%103%101%93%100%
202410282,1122,1442,1012,138274,2003100%101%102%100%100%100%95%100%
202410292,1422,1582,1352,142282,9005100%100%103%▲▲100%101%100%95%100%
202410302,1502,1572,1372,153522,40011100%100%185%▲▲▲100%101%99%95%101%
202410312,1632,1722,1462,165276,00013101%100%53%▲▲▲▲100%102%100%96%101%
202411012,1502,1612,1382,144375,800-2199%100%136%98%94%99%95%100%
202411052,1652,1702,1232,123339,400-2199%98%90%▼▼100%95%99%94%100%
202411062,1642,1952,1492,171325,70048102%100%96%100%93%98%98%102%
202411072,1822,1992,1682,190307,60019101%100%94%▲▲92%93%97%99%103%
202411082,2002,2152,0252,0281,433,300-16293%92%466%102%101%107%92%100%
202411112,0082,0491,9932,046742,00018101%102%52%100%100%106%92%101%
202411122,0402,0542,0272,038396,400-8100%100%53%101%102%107%92%100%
202411132,0272,0602,0272,040461,4002100%101%116%99%101%107%93%101%
202411142,0432,0722,0162,016424,300-2599%99%92%99%103%107%92%100%
202411152,0502,0832,0332,035496,40019101%99%117%101%105%109%93%101%
202411182,0222,0572,0182,050534,60015101%101%108%▲▲100%104%107%94%102%
202411192,0522,0642,0462,059372,20010100%100%70%▲▲▲100%104%107%94%102%
202411202,0642,0932,0632,072327,10013101%100%88%▲▲▲▲102%103%106%95%103%
202411212,0712,1242,0712,118517,80046102%102%158%▲▲▲▲▲101%101%104%97%105%
202411222,1182,1472,1152,131379,50014101%101%73%▲▲▲▲▲▲99%98%102%97%106%
202411252,1562,1712,1362,140388,5009100%99%102%▲▲▲▲▲▲▲100%99%103%98%106%
202411262,1402,1522,1192,136332,800-5100%100%86%100%101%104%98%106%
202411272,1242,1602,1222,132351,200-4100%100%106%▼▼100%100%103%97%106%
202411282,1322,1552,1162,123188,000-9100%100%54%▼▼▼100%99%102%97%105%
202411292,1282,1372,1172,121276,700-2100%100%147%▼▼▼▼101%101%103%97%105%
202412022,1152,1322,1112,127308,5006100%101%111%101%102%102%97%106%
202412032,1202,1592,1172,142370,80016101%101%120%▲▲99%102%100%98%106%
202412042,1322,1442,1122,115309,300-2899%99%83%100%103%100%97%105%
202412052,1142,1192,0882,108340,300-7100%100%110%▼▼101%104%100%98%105%
202412062,1142,1312,1132,129424,20022101%101%125%101%103%0%99%106%
202412092,1362,1872,1352,157706,30028101%101%167%▲▲100%99%0%100%107%
202412102,1852,1872,1642,179391,10023101%100%55%▲▲▲100%99%0%100%108%
202412112,1812,1832,1612,175296,300-4100%100%76%101%98%0%100%108%
202412122,1882,2252,1882,200581,60025101%101%196%99%98%0%100%108%
202412132,1782,1962,1572,167611,500-3498%99%105%100%98%0%98%106%
202412162,1612,1822,1612,170318,3004100%100%52%99%97%0%99%105%
202412172,1662,1702,1462,155366,500-1699%99%115%100%0%0%98%104%
202412182,1402,1512,1232,130494,000-2599%100%135%▼▼100%0%0%97%101%
202412192,1162,1512,1152,115466,100-1599%100%94%▼▼▼99%0%0%96%100%
202412202,1332,1482,0962,105850,600-11100%99%182%▼▼▼▼%%%96%100%

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
2024-12-1342,900441,40025,500224,80017,400216,600
2024-12-0661,100512,10025,500226,90035,600285,200
2024-11-2940,300535,70019,600227,50020,700308,200
2024-11-2238,500548,30018,200236,00020,300312,300
2024-11-1536,900603,70011,400271,80025,500331,900
2024-11-0836,700557,60012,100250,10024,600307,500
2024-11-0132,200445,90011,100205,90021,100240,000
2024-10-2537,000453,50011,100203,20025,900250,300
2024-10-1827,700456,90011,300209,40016,400247,500
2024-10-1131,900444,50012,300208,10019,600236,400
2024-10-0429,400456,60012,300216,40017,100240,200
2024-09-2737,100447,10013,700209,70023,400237,400
2024-09-2043,500520,10013,000221,90030,500298,200
2024-09-1332,000534,2005,300228,50026,700305,700
2024-09-0639,500531,6009,200220,10030,300311,500
2024-08-3048,400544,0008,100226,30040,300317,700
2024-08-2366,400523,6008,100214,20058,300309,400
2024-08-1647,200600,2007,900221,80039,300378,400
2024-08-0941,500685,3008,000240,40033,500444,900
2024-08-0230,9001,046,60013,700482,80017,200563,800
2024-07-2639,4001,248,7009,700730,30029,700518,400
2024-07-1943,2001,259,2009,700734,10033,500525,100
2024-07-1240,2001,273,6009,700724,80030,500548,800
2024-07-0540,8001,315,9009,700787,60031,100528,300
2024-06-2839,3001,308,20010,200781,40029,100526,800
2024-06-2149,3001,308,1009,900778,60039,400529,500
2024-06-1439,3001,362,00010,300799,60029,000562,400
2024-06-0751,7001,307,4009,600771,80042,100535,600
2024-05-3183,0001,228,50047,100752,70035,900475,800
2024-05-2495,0001,238,80062,400753,10032,600485,700
2024-05-17109,9001,185,30062,400726,20047,500459,100
2024-05-1087,9001,155,70034,600695,90053,300459,800
2024-05-0252,5001,151,0004,600687,00047,900464,000
2024-04-2649,7001,197,3004,600707,70045,100489,600
2024-04-1942,4001,249,4004,600705,70037,800543,700
2024-04-1240,2001,160,1004,900737,40035,300422,700
2024-04-0537,7001,182,8005,300719,40032,400463,400
2024-03-2962,9001,055,20032,300617,70030,600437,500
2024-03-2273,400860,30032,300563,30041,100297,000
2024-03-1580,800885,00040,100592,70040,700292,300
2024-03-0858,200911,30020,300611,30037,900300,000
2024-03-0166,800852,70020,300583,00046,500269,700
2024-02-2282,800834,50034,300590,20048,500244,300
2024-02-1689,100850,90034,200588,80054,900262,100
2024-02-0981,400851,00032,600593,60048,800257,400
2024-02-0256,400803,40026,400548,10030,000255,300
2024-01-2655,000793,80024,900520,80030,100273,000
2024-01-1955,800779,80018,800504,50037,000275,300
2024-01-1249,200857,00018,800497,60030,400359,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-16 GOLDMAN SACHS INTERNATIONAL871,8060.98%-81,3212,1612,1822,1612,170318,300
2024-12-10 GOLDMAN SACHS INTERNATIONAL953,1271.07%-21,6092,1852,1872,1642,179391,100
2024-12-09 GOLDMAN SACHS INTERNATIONAL974,7361.10%1,1002,1362,1872,1352,157706,300
2024-12-06 GOLDMAN SACHS INTERNATIONAL973,6361.09%-2,7002,1142,1312,1132,129424,200
2024-12-05 GOLDMAN SACHS INTERNATIONAL976,3361.10%76,2902,1142,1192,0882,108340,300
2024-11-28 GOLDMAN SACHS INTERNATIONAL900,0461.01%65,6122,1322,1552,1162,123188,000
2024-11-21 GOLDMAN SACHS INTERNATIONAL834,4340.94%108,1802,0712,1242,0712,118517,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL726,2540.82%62,8002,0502,0832,0332,035496,400
2024-11-14 GOLDMAN SACHS INTERNATIONAL663,4540.74%83,0002,0432,0722,0162,016424,300
2024-11-12 GOLDMAN SACHS INTERNATIONAL580,4540.65%63,8002,0402,0542,0272,038396,400
2024-11-11 GOLDMAN SACHS INTERNATIONAL516,6540.58%2,0082,0491,9932,046742,000
2024-11-07 三菱UFJモルガン・スタンレー証券株式会社501,8100.56%2,1822,1992,1682,190307,600
2024-10-09 モルガン・スタンレーMUFG証券株式会社271,7890.30%-263,6002,2262,2292,1882,211410,400
2024-10-07 モルガン・スタンレーMUFG証券株式会社535,3890.60%4,3002,2672,2732,2462,260396,500
2024-10-04 モルガン・スタンレーMUFG証券株式会社531,0890.59%-44,1482,2292,2422,2202,242373,900
2024-10-02 モルガン・スタンレーMUFG証券株式会社575,2370.64%-45,9002,2372,2652,2312,259685,800
2024-09-25 GOLDMAN SACHS INTERNATIONAL396,9550.44%-73,9002,2902,2952,2602,283505,100
2024-09-24 GOLDMAN SACHS INTERNATIONAL470,8550.53%-77,3002,2762,2872,2642,271524,900
2024-09-20 GOLDMAN SACHS INTERNATIONAL548,1550.61%-82,5102,2702,2972,2572,267894,500
2024-09-19 モルガン・スタンレーMUFG証券株式会社621,1370.70%2,2492,2622,2392,244506,300
2024-09-13 三菱UFJモルガン・スタンレー証券株式会社442,3100.49%-9,1002,1832,1862,1432,148421,600
2024-09-12 GOLDMAN SACHS INTERNATIONAL630,6650.71%16,5822,1772,1902,1512,178407,500
2024-09-04 三菱UFJモルガン・スタンレー証券株式会社451,4100.50%21,3002,2512,2622,2402,246510,300
2024-08-21 GOLDMAN SACHS INTERNATIONAL614,0830.69%-9,6002,2212,2212,1892,205413,200
2024-08-20 GOLDMAN SACHS INTERNATIONAL623,6830.70%7,2002,2112,2262,2042,222392,300
2024-08-16 GOLDMAN SACHS INTERNATIONAL616,4830.69%-11,8002,1762,1922,1622,176431,700
2024-08-15 三菱UFJモルガン・スタンレー証券株式会社430,1100.48%-15,1002,1552,1582,1342,154354,400
2024-08-15 GOLDMAN SACHS INTERNATIONAL628,2830.70%103,8002,1552,1582,1342,154354,400
2024-08-14 三菱UFJモルガン・スタンレー証券株式会社445,2100.50%3,9002,1102,1542,1092,143561,900
2024-08-14 GOLDMAN SACHS INTERNATIONAL524,4830.59%-52,2002,1102,1542,1092,143561,900
2024-08-13 GOLDMAN SACHS INTERNATIONAL576,6830.65%-112,0502,0612,1042,0572,099502,600
2024-08-08 GOLDMAN SACHS INTERNATIONAL688,7330.77%-81,1832,0802,1442,0722,0821,041,200
2024-08-01 GOLDMAN SACHS INTERNATIONAL769,9160.86%117,6002,1602,1612,0832,0971,024,400
2024-07-31 GOLDMAN SACHS INTERNATIONAL652,3160.73%73,9002,1782,2052,1712,1971,051,900
2024-07-30 GOLDMAN SACHS INTERNATIONAL578,4160.65%-140,7512,1722,1782,1642,169305,000
2024-07-29 GOLDMAN SACHS INTERNATIONAL719,1670.81%92,9002,1792,1862,1692,182276,400
2024-07-19 GOLDMAN SACHS INTERNATIONAL626,2670.70%6,6762,2052,2052,1702,186368,800
2024-07-16 GOLDMAN SACHS INTERNATIONAL619,5910.69%112,1002,1672,1672,1412,150430,200
2024-07-10 GOLDMAN SACHS INTERNATIONAL507,4910.57%-24,0002,1302,1412,1132,136547,900
2024-07-09 GOLDMAN SACHS INTERNATIONAL531,4910.60%26,1002,1562,1602,0902,1321,007,800
2024-07-05 GOLDMAN SACHS INTERNATIONAL505,3910.57%-58,8712,1662,1682,1482,151430,800
2024-06-21 GOLDMAN SACHS INTERNATIONAL564,2620.63%46,7722,1682,1812,1612,171732,800
2024-06-17 GOLDMAN SACHS INTERNATIONAL517,4900.58%-56,4372,1152,1182,0812,087431,100
2024-06-13 GOLDMAN SACHS INTERNATIONAL573,9270.64%74,1002,1552,1592,0662,0711,116,900
2024-06-11 GOLDMAN SACHS INTERNATIONAL499,8270.56%60,3052,1622,1852,1512,172407,000
2024-05-13 三菱UFJモルガン・スタンレー証券株式会社441,3100.49%-2,7002,3162,3792,3022,3581,075,400
2024-05-10 三菱UFJモルガン・スタンレー証券株式会社444,0100.50%2,3002,3452,3572,2352,3021,538,400
2024-05-09 三菱UFJモルガン・スタンレー証券株式会社441,7100.49%-1,7002,3012,3282,3012,318315,100
2024-05-08 三菱UFJモルガン・スタンレー証券株式会社443,4100.50%2,3142,3252,3012,304378,500
2024-03-25 GOLDMAN SACHS INTERNATIONAL439,5220.49%-10,7002,4782,4802,4382,438553,800
2024-03-22 GOLDMAN SACHS INTERNATIONAL450,2220.50%20,8082,4752,4812,4582,473427,200
2024-03-21 GOLDMAN SACHS INTERNATIONAL429,4140.48%-84,8002,4682,4822,4512,471465,200
2024-03-18 GOLDMAN SACHS INTERNATIONAL514,2140.58%-102,5282,4172,4282,4012,422403,100

TDnet更新情報

報告日strtime銘柄タイトル
2024110811:00デンカ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110811:00デンカ 2025年3月期 第2四半期 決算説明会資料
2024100211:00デンカ 当社米国子会社に対する米国環境保護庁による新規制適用の猶予期間について
2024090913:00デンカ ポートフォリオ変革に伴う大船工場稼働停止に関するお知らせ~Toyokalon事業の製造拠点集約とYフィルムおよびカラリヤン事業撤退~
2024080711:00デンカ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080711:00デンカ 2025年3月期 第1四半期 決算説明会資料
2024071011:00デンカ 当社米国子会社が提起した差止申立てに対する米国連邦控訴裁判所の決定等について
2024051011:00デンカ 2024年3月期 決算短信〔日本基準〕(連結)
2024051011:00デンカ 2024年3月期 決算説明会資料
2024051011:00デンカ 2024年3月期通期の連結業績予想と実績値との差異に関するお知らせ
2024041715:00デンカ 米国におけるクロロプレンゴム製造施設に対するアメリカ環境保護庁による新規制適用の発表について
2024032611:00デンカ 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024020711:00デンカ 海外連結子会社におけるノロウイルスワクチン開発中止および特別損失の計上に関するお知らせ
2024020711:00デンカ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020711:00デンカ 2024年3月期 第3四半期 決算説明会資料
2024020711:00デンカ 2024年3月期通期連結業績予想の修正に関するお知らせ
2024020711:00デンカ 役員の異動等に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGVY3502024-10-04 10:21デンカ株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TMZZ3502024-06-20 10:39デンカ株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TKFG3502024-06-06 13:20デンカ株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TANC3502024-04-19 12:16デンカ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100SPRX3502024-02-06 14:19デンカ株式会社三井住友トラスト・アセットマネジメント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