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 | 793 | 800 | 782 | 782 | 67,300 | -10 | 99% | 99% | 48% | ▼ | 103% | 109% | 113% | 92% | 108% |
20240925 | 784 | 807 | 771 | 804 | 71,800 | 22 | 103% | 103% | 107% | ▲ | 101% | 106% | 110% | 95% | 111% |
20240926 | 805 | 820 | 804 | 812 | 69,300 | 8 | 101% | 101% | 97% | ▲▲ | 106% | 104% | 107% | 97% | 112% |
20240927 | 819 | 871 | 819 | 869 | 198,400 | 57 | 107% | 106% | 286% | ▲▲▲ | 101% | 104% | 105% | 100% | 120% |
20240930 | 826 | 852 | 824 | 832 | 97,900 | -37 | 96% | 101% | 49% | ▼ | 103% | 104% | 101% | 96% | 114% |
20241001 | 833 | 860 | 830 | 854 | 53,800 | 22 | 103% | 103% | 55% | ▲ | 100% | 102% | 98% | 98% | 117% |
20241002 | 849 | 860 | 848 | 848 | 41,600 | -6 | 99% | 100% | 77% | ▼ | 99% | 101% | 95% | 98% | 117% |
20241003 | 862 | 880 | 853 | 854 | 92,700 | 6 | 101% | 99% | 223% | ▲ | 100% | 103% | 95% | 98% | 117% |
20241004 | 860 | 871 | 853 | 863 | 51,700 | 9 | 101% | 100% | 56% | ▲▲ | 98% | 102% | 91% | 99% | 119% |
20241007 | 871 | 880 | 855 | 857 | 66,700 | -6 | 99% | 98% | 129% | ▼ | 101% | 102% | 91% | 99% | 118% |
20241008 | 857 | 869 | 850 | 869 | 80,800 | 12 | 101% | 101% | 121% | ▲ | 101% | 100% | 88% | 100% | 120% |
20241009 | 865 | 877 | 865 | 870 | 34,000 | 1 | 100% | 101% | 42% | ▲▲ | 101% | 96% | 87% | 100% | 120% |
20241010 | 872 | 903 | 872 | 885 | 141,100 | 15 | 102% | 101% | 415% | ▲▲▲ | 99% | 94% | 86% | 100% | 122% |
20241011 | 883 | 886 | 866 | 874 | 56,500 | -11 | 99% | 99% | 40% | ▼ | 98% | 93% | 85% | 99% | 120% |
20241015 | 879 | 881 | 864 | 865 | 32,900 | -9 | 99% | 98% | 58% | ▼▼ | 98% | 95% | 87% | 98% | 119% |
20241016 | 859 | 864 | 841 | 841 | 33,700 | -24 | 97% | 98% | 102% | ▼▼▼ | 99% | 95% | 86% | 95% | 116% |
20241017 | 838 | 848 | 828 | 828 | 58,400 | -13 | 98% | 99% | 173% | ▼▼▼▼ | 97% | 92% | 84% | 94% | 113% |
20241018 | 841 | 848 | 816 | 816 | 32,800 | -12 | 99% | 97% | 56% | ▼▼▼▼▼ | 101% | 94% | 86% | 92% | 106% |
20241021 | 811 | 832 | 810 | 817 | 21,500 | 1 | 100% | 101% | 66% | ▲ | 98% | 94% | 86% | 92% | 104% |
20241022 | 811 | 812 | 791 | 794 | 39,100 | -23 | 97% | 98% | 182% | ▼ | 98% | 96% | 88% | 90% | 102% |
20241023 | 793 | 793 | 772 | 777 | 76,800 | -17 | 98% | 98% | 196% | ▼▼ | 100% | 98% | 91% | 88% | 100% |
20241024 | 767 | 774 | 760 | 765 | 50,800 | -12 | 98% | 100% | 66% | ▼▼▼ | 97% | 96% | 89% | 86% | 100% |
20241025 | 776 | 776 | 743 | 749 | 45,800 | -16 | 98% | 97% | 90% | ▼▼▼▼ | 104% | 98% | 94% | 85% | 100% |
20241028 | 734 | 773 | 730 | 762 | 117,200 | 13 | 102% | 104% | 256% | ▲ | 101% | 98% | 92% | 86% | 102% |
20241029 | 724 | 737 | 715 | 731 | 135,500 | -31 | 96% | 101% | 116% | ▼ | 100% | 90% | 89% | 83% | 100% |
20241030 | 750 | 750 | 732 | 748 | 69,800 | 17 | 102% | 100% | 52% | ▲ | 96% | 92% | 89% | 85% | 102% |
20241031 | 745 | 745 | 705 | 718 | 153,100 | -30 | 96% | 96% | 219% | ▼ | 100% | 99% | 94% | 81% | 100% |
20241101 | 707 | 708 | 690 | 708 | 64,300 | -10 | 99% | 100% | 42% | ▼▼ | 96% | 99% | 94% | 80% | 100% |
20241105 | 706 | 710 | 664 | 677 | 290,400 | -31 | 96% | 96% | 452% | ▼▼▼ | 98% | 102% | 98% | 76% | 100% |
20241106 | 676 | 690 | 661 | 662 | 213,600 | -15 | 98% | 98% | 74% | ▼▼▼▼ | 102% | 103% | 99% | 75% | 100% |
20241107 | 672 | 694 | 672 | 688 | 130,100 | 26 | 104% | 102% | 61% | ▲ | 101% | 97% | 95% | 78% | 104% |
20241108 | 690 | 710 | 690 | 699 | 89,800 | 11 | 102% | 101% | 69% | ▲▲ | 98% | 93% | 94% | 79% | 106% |
20241111 | 699 | 700 | 677 | 688 | 78,800 | -11 | 98% | 98% | 88% | ▼ | 101% | 95% | 90% | 79% | 104% |
20241112 | 684 | 696 | 678 | 690 | 111,400 | 2 | 100% | 101% | 141% | ▲ | 98% | 94% | 84% | 80% | 104% |
20241113 | 684 | 687 | 666 | 667 | 83,000 | -23 | 97% | 98% | 75% | ▼ | 97% | 99% | 86% | 79% | 101% |
20241114 | 669 | 672 | 650 | 650 | 96,100 | -17 | 97% | 97% | 116% | ▼▼ | 100% | 102% | 87% | 79% | 100% |
20241115 | 650 | 667 | 639 | 647 | 126,100 | -3 | 100% | 100% | 131% | ▼▼▼ | 100% | 103% | 79% | 79% | 100% |
20241118 | 645 | 660 | 638 | 643 | 103,600 | -4 | 99% | 100% | 82% | ▼▼▼▼ | 99% | 102% | 79% | 79% | 100% |
20241119 | 645 | 653 | 639 | 639 | 52,200 | -4 | 99% | 99% | 50% | ▼▼▼▼▼ | 103% | 102% | 79% | 80% | 100% |
20241120 | 640 | 668 | 640 | 660 | 129,400 | 21 | 103% | 103% | 248% | ▲ | 101% | 93% | 76% | 85% | 103% |
20241121 | 660 | 667 | 654 | 664 | 45,000 | 4 | 101% | 101% | 35% | ▲▲ | 100% | 88% | 77% | 87% | 104% |
20241122 | 654 | 664 | 649 | 655 | 107,100 | -9 | 99% | 100% | 238% | ▼ | 100% | 88% | 77% | 86% | 103% |
20241125 | 651 | 664 | 650 | 654 | 72,400 | -1 | 100% | 100% | 68% | ▼▼ | 95% | 87% | 78% | 86% | 102% |
20241126 | 650 | 650 | 609 | 615 | 228,700 | -39 | 94% | 95% | 316% | ▼▼▼ | 94% | 84% | 82% | 82% | 100% |
20241127 | 612 | 612 | 569 | 577 | 443,600 | -38 | 94% | 94% | 194% | ▼▼▼▼ | 100% | 90% | 87% | 77% | 100% |
20241128 | 570 | 573 | 557 | 572 | 207,900 | -5 | 99% | 100% | 47% | ▼▼▼▼▼ | 99% | 89% | 86% | 80% | 100% |
20241129 | 569 | 578 | 566 | 566 | 92,400 | -6 | 99% | 99% | 44% | ▼▼▼▼▼▼ | 97% | 95% | 92% | 80% | 100% |
20241202 | 526 | 535 | 512 | 512 | 442,700 | -54 | 90% | 97% | 479% | ▼▼▼▼▼▼▼ | 100% | 98% | 95% | 73% | 100% |
20241203 | 512 | 527 | 511 | 512 | 215,400 | 0 | 100% | 100% | 49% | -- | 99% | 98% | 95% | 73% | 100% |
20241204 | 511 | 512 | 501 | 508 | 126,400 | -4 | 99% | 99% | 59% | ▼ | 99% | 99% | 95% | 73% | 100% |
20241205 | 509 | 510 | 496 | 502 | 159,900 | -6 | 99% | 99% | 127% | ▼▼ | 100% | 101% | 95% | 72% | 100% |
20241206 | 500 | 504 | 495 | 502 | 152,300 | 0 | 100% | 100% | 95% | -- | 100% | 99% | 0% | 73% | 100% |
20241209 | 500 | 511 | 497 | 499 | 128,900 | -3 | 99% | 100% | 85% | ▼ | 99% | 97% | 0% | 72% | 100% |
20241210 | 504 | 510 | 497 | 498 | 123,500 | -1 | 100% | 99% | 96% | ▼▼ | 101% | 97% | 0% | 75% | 100% |
20241211 | 498 | 507 | 495 | 504 | 120,700 | 6 | 101% | 101% | 98% | ▲ | 98% | 97% | 0% | 76% | 101% |
20241212 | 503 | 505 | 491 | 494 | 127,300 | -10 | 98% | 98% | 105% | ▼ | 99% | 99% | 0% | 74% | 100% |
20241213 | 492 | 494 | 485 | 489 | 99,500 | -5 | 99% | 99% | 78% | ▼▼ | 99% | 98% | 0% | 74% | 100% |
20241216 | 491 | 499 | 482 | 484 | 123,400 | -5 | 99% | 99% | 124% | ▼▼▼ | 100% | 98% | 0% | 73% | 100% |
20241217 | 486 | 486 | 476 | 485 | 103,300 | 1 | 100% | 100% | 84% | ▲ | 101% | 0% | 0% | 73% | 100% |
20241218 | 482 | 488 | 479 | 486 | 74,400 | 1 | 100% | 101% | 72% | ▲▲ | 101% | 0% | 0% | 73% | 100% |
20241219 | 478 | 488 | 475 | 483 | 86,500 | -3 | 99% | 101% | 116% | ▼ | 99% | 0% | 0% | 74% | 100% |
20241220 | 478 | 482 | 473 | 475 | 122,400 | -8 | 98% | 99% | 142% | ▼▼ | % | % | % | 73% | 100% |
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 | 0 | 761,900 | 0 | 414,000 | 0 | 347,900 |
2024-12-06 | 0 | 743,200 | 0 | 417,300 | 0 | 325,900 |
2024-11-29 | 0 | 712,100 | 0 | 438,100 | 0 | 274,000 |
2024-11-22 | 0 | 678,500 | 0 | 442,000 | 0 | 236,500 |
2024-11-15 | 0 | 676,700 | 0 | 443,800 | 0 | 232,900 |
2024-11-08 | 0 | 639,300 | 0 | 427,500 | 0 | 211,800 |
2024-11-01 | 0 | 739,100 | 0 | 540,500 | 0 | 198,600 |
2024-10-25 | 0 | 673,200 | 0 | 522,500 | 0 | 150,700 |
2024-10-18 | 0 | 664,200 | 0 | 516,200 | 0 | 148,000 |
2024-10-11 | 0 | 651,900 | 0 | 512,000 | 0 | 139,900 |
2024-10-04 | 0 | 660,200 | 0 | 508,700 | 0 | 151,500 |
2024-09-27 | 0 | 670,100 | 0 | 508,800 | 0 | 161,300 |
2024-09-20 | 0 | 705,100 | 0 | 517,200 | 0 | 187,900 |
2024-09-13 | 0 | 761,200 | 0 | 539,700 | 0 | 221,500 |
2024-09-06 | 0 | 779,200 | 0 | 541,600 | 0 | 237,600 |
2024-08-30 | 0 | 769,600 | 0 | 532,500 | 0 | 237,100 |
2024-08-23 | 0 | 797,400 | 0 | 544,200 | 0 | 253,200 |
2024-08-16 | 0 | 756,000 | 0 | 521,000 | 0 | 235,000 |
2024-08-09 | 0 | 777,300 | 0 | 524,400 | 0 | 252,900 |
2024-08-02 | 0 | 988,000 | 0 | 669,900 | 0 | 318,100 |
2024-07-26 | 0 | 1,038,900 | 0 | 676,900 | 0 | 362,000 |
2024-07-19 | 0 | 1,045,700 | 0 | 670,300 | 0 | 375,400 |
2024-07-12 | 0 | 1,051,700 | 0 | 676,400 | 0 | 375,300 |
2024-07-05 | 0 | 1,080,100 | 0 | 678,700 | 0 | 401,400 |
2024-06-28 | 0 | 1,095,300 | 0 | 679,700 | 0 | 415,600 |
2024-06-21 | 0 | 1,106,200 | 0 | 686,300 | 0 | 419,900 |
2024-06-14 | 0 | 1,109,100 | 0 | 686,800 | 0 | 422,300 |
2024-06-07 | 0 | 1,100,300 | 0 | 685,000 | 0 | 415,300 |
2024-05-31 | 0 | 1,100,200 | 0 | 683,700 | 0 | 416,500 |
2024-05-24 | 0 | 1,120,200 | 0 | 687,900 | 0 | 432,300 |
2024-05-17 | 0 | 1,134,500 | 0 | 692,400 | 0 | 442,100 |
2024-05-10 | 0 | 1,173,600 | 0 | 691,500 | 0 | 482,100 |
2024-05-02 | 0 | 1,195,600 | 0 | 696,600 | 0 | 499,000 |
2024-04-26 | 0 | 1,197,000 | 0 | 695,600 | 0 | 501,400 |
2024-04-19 | 0 | 1,217,500 | 0 | 698,900 | 0 | 518,600 |
2024-04-12 | 0 | 1,300,500 | 0 | 766,900 | 0 | 533,600 |
2024-04-05 | 0 | 1,325,100 | 0 | 769,900 | 0 | 555,200 |
2024-03-29 | 100 | 1,306,700 | 100 | 734,300 | 0 | 572,400 |
2024-03-22 | 0 | 1,308,300 | 0 | 734,500 | 0 | 573,800 |
2024-03-15 | 0 | 1,316,500 | 0 | 735,000 | 0 | 581,500 |
2024-03-08 | 0 | 1,360,400 | 0 | 726,800 | 0 | 633,600 |
2024-03-01 | 0 | 1,371,400 | 0 | 717,200 | 0 | 654,200 |
2024-02-22 | 0 | 1,337,600 | 0 | 698,300 | 0 | 639,300 |
2024-02-16 | 100 | 1,311,400 | 100 | 696,200 | 0 | 615,200 |
2024-02-09 | 0 | 1,308,600 | 0 | 683,800 | 0 | 624,800 |
2024-02-02 | 15,900 | 1,314,500 | 15,900 | 738,500 | 0 | 576,000 |
2024-01-26 | 0 | 1,180,900 | 0 | 672,700 | 0 | 508,200 |
2024-01-19 | 0 | 1,201,100 | 0 | 652,300 | 0 | 548,800 |
2024-01-12 | 0 | 1,177,500 | 0 | 630,500 | 0 | 547,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-17 | Barclays Capital Securities Ltd | 194,011 | 0.59% | ▼ | -5,700 | 486 | 486 | 476 | 485 | 103,300 |
2024-12-12 | GOLDMAN SACHS INTERNATIONAL | 392,694 | 1.20% | ▲ | 25,600 | 503 | 505 | 491 | 494 | 127,300 |
2024-12-02 | Barclays Capital Securities Ltd | 199,711 | 0.61% | ▲ | 6,600 | 526 | 535 | 512 | 512 | 442,700 |
2024-11-27 | Barclays Capital Securities Ltd | 193,111 | 0.59% | ▼ | -4,100 | 612 | 612 | 569 | 577 | 443,600 |
2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 367,094 | 1.12% | ▲ | 40,600 | 612 | 612 | 569 | 577 | 443,600 |
2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 326,494 | 1.00% | ▲ | 21,300 | 684 | 696 | 678 | 690 | 111,400 |
2024-11-07 | Barclays Capital Securities Ltd | 197,211 | 0.60% | ▲ | 25,400 | 672 | 694 | 672 | 688 | 130,100 |
2024-10-31 | Barclays Capital Securities Ltd | 171,811 | 0.52% | ▲ | 745 | 745 | 705 | 718 | 153,100 | |
2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 305,194 | 0.93% | ▲ | 40,300 | 734 | 773 | 730 | 762 | 117,200 |
2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 264,894 | 0.81% | ▲ | 25,800 | 838 | 848 | 828 | 828 | 58,400 |
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 239,094 | 0.73% | ▲ | 43,500 | 826 | 852 | 824 | 832 | 97,900 |
2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 195,594 | 0.60% | ▲ | 1,000 | 786 | 807 | 779 | 786 | 71,800 |
2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 194,594 | 0.59% | ▼ | -1,500 | 800 | 805 | 785 | 792 | 72,500 |
2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 196,094 | 0.60% | ▲ | 829 | 834 | 817 | 817 | 48,000 | |
2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 157,994 | 0.48% | ▼ | -9,500 | 808 | 810 | 790 | 790 | 40,900 |
2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 167,494 | 0.51% | ▲ | 807 | 807 | 790 | 790 | 98,000 | |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 159,438 | 0.49% | ▼ | -4,700 | 982 | 1,001 | 981 | 985 | 47,600 |
2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 164,138 | 0.50% | ▲ | 3,500 | 989 | 1,003 | 987 | 987 | 45,600 |
2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 160,638 | 0.49% | ▼ | -31,600 | 986 | 994 | 981 | 987 | 35,300 |
2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 192,238 | 0.59% | ▼ | -3,300 | 994 | 1,037 | 994 | 1,032 | 63,300 |
2024-05-27 | Nomura International plc | 150,150 | 0.46% | ▼ | -41,196 | 1,006 | 1,042 | 1,002 | 1,042 | 117,300 |
2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 195,538 | 0.60% | ▲ | 1,800 | 1,024 | 1,043 | 1,002 | 1,004 | 86,700 |
2024-05-14 | Nomura International plc | 191,346 | 0.58% | ▼ | -27,994 | 1,023 | 1,058 | 1,022 | 1,038 | 138,500 |
2024-05-13 | Nomura International plc | 219,340 | 0.67% | ▼ | -47,402 | 947 | 1,025 | 942 | 1,023 | 258,000 |
2024-05-10 | Nomura International plc | 266,742 | 0.81% | ▼ | -55,188 | 970 | 1,000 | 950 | 955 | 226,600 |
2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 193,738 | 0.59% | ▼ | -14,400 | 1,004 | 1,008 | 992 | 992 | 33,500 |
2024-04-05 | Nomura International plc | 321,930 | 0.98% | ▼ | -6,194 | 943 | 970 | 941 | 969 | 67,400 |
2024-04-01 | Nomura International plc | 328,124 | 1.00% | ▲ | 5,725 | 1,017 | 1,023 | 973 | 977 | 198,300 |
2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 208,138 | 0.63% | ▲ | 14,100 | 1,017 | 1,023 | 973 | 977 | 198,300 |
2024-03-11 | Nomura International plc | 322,399 | 0.99% | ▼ | -10,231 | 982 | 1,009 | 980 | 988 | 122,900 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 194,038 | 0.59% | ▼ | -15,800 | 1,018 | 1,029 | 1,002 | 1,003 | 111,300 |
2024-03-04 | Nomura International plc | 332,630 | 1.02% | ▲ | 38,495 | 1,050 | 1,051 | 1,008 | 1,008 | 270,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241028 | 16:00 | 田中化研 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20240801 | 16:00 | 田中化研 | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
20240627 | 16:00 | 田中化研 | Northvolt(ノースボルト)社との前駆体製造技術支援契約に基づく売上高計上に関するお知らせ |
20240509 | 16:00 | 田中化研 | 2024年3月期 決算短信〔日本基準〕(非連結) |
20240509 | 16:00 | 田中化研 | 取締役ならびに補欠の監査等委員である取締役候補の選任に関するお知らせ |
20240509 | 16:00 | 田中化研 | 支配株主等に関する事項について |
20240201 | 16:00 | 田中化研 | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20240201 | 16:00 | 田中化研 | 業績予想及び配当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 |
---|---|---|---|
4080 | 1 | 田中化学研究所 ― 正極材料の開発で電池の力を無限に拡大 | 2024-12-21 19:22:54 |
4080 | 2 | 「第68期定時株主総会 Q&A」を掲載しました | 2024-07-09 13:30:20 |
4080 | 2 | 「第68期定時株主総会決議通知」 | 2024-06-28 20:32:09 |
4080 | 2 | 「第68期定時株主総会招集通知」 | 2024-06-21 14:44:55 |
4080 | 2 | 「第68期定時株主総会招集通知(書面交付していない事項)」 | 2024-06-21 14:44:53 |
4080 | 2 | 電池のいろは | 田中化学研究所 | 2024-06-21 14:31:07 |
4080 | 2 | 「2023年3月期第2四半期決算短信」を掲載しました | 2024-06-16 04:28:24 |
4080 | 2 | 「2023年3月期 中間決算説明会資料」を掲載しました | 2024-06-16 04:28:23 |
4080 | 2 | 「2023年3月期第2四半期報告書」を掲載しました | 2024-06-16 04:28:22 |
4080 | 2 | 「中間報告書(第67期)」を掲載しました | 2024-06-16 04:28:21 |