| 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 | 2,859 | 2,881 | 2,803 | 2,827 | 75,900 | 18 | 101% | 99% | 85% | ▲▲▲ | 100% | 103% | 102% | 96% | 110% |
| 20240925 | 2,819 | 2,863 | 2,803 | 2,833 | 51,200 | 6 | 100% | 100% | 67% | ▲▲▲▲ | 102% | 102% | 101% | 96% | 110% |
| 20240926 | 2,854 | 2,918 | 2,840 | 2,918 | 67,900 | 85 | 103% | 102% | 133% | ▲▲▲▲▲ | 101% | 97% | 98% | 99% | 113% |
| 20240927 | 2,925 | 2,972 | 2,916 | 2,949 | 66,300 | 31 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 101% | 100% | 99% | 100% | 115% |
| 20240930 | 2,849 | 2,940 | 2,849 | 2,865 | 65,700 | -84 | 97% | 101% | 99% | ▼ | 101% | 99% | 97% | 97% | 111% |
| 20241001 | 2,860 | 2,929 | 2,849 | 2,898 | 32,500 | 33 | 101% | 101% | 49% | ▲ | 98% | 99% | 96% | 98% | 113% |
| 20241002 | 2,882 | 2,910 | 2,813 | 2,831 | 42,300 | -67 | 98% | 98% | 130% | ▼ | 97% | 98% | 94% | 96% | 110% |
| 20241003 | 2,928 | 2,933 | 2,841 | 2,846 | 52,000 | 15 | 101% | 97% | 123% | ▲ | 100% | 101% | 96% | 97% | 111% |
| 20241004 | 2,844 | 2,865 | 2,836 | 2,839 | 26,500 | -7 | 100% | 100% | 51% | ▼ | 99% | 100% | 95% | 96% | 110% |
| 20241007 | 2,866 | 2,891 | 2,817 | 2,843 | 28,800 | 4 | 100% | 99% | 109% | ▲ | 101% | 101% | 96% | 96% | 110% |
| 20241008 | 2,841 | 2,906 | 2,833 | 2,865 | 36,100 | 22 | 101% | 101% | 125% | ▲▲ | 99% | 99% | 95% | 97% | 111% |
| 20241009 | 2,870 | 2,870 | 2,804 | 2,843 | 46,300 | -22 | 99% | 99% | 128% | ▼ | 101% | 97% | 95% | 96% | 110% |
| 20241010 | 2,855 | 2,895 | 2,841 | 2,878 | 33,100 | 35 | 101% | 101% | 71% | ▲ | 100% | 96% | 95% | 98% | 112% |
| 20241011 | 2,870 | 2,906 | 2,863 | 2,875 | 27,800 | -3 | 100% | 100% | 84% | ▼ | 98% | 95% | 94% | 97% | 112% |
| 20241015 | 2,899 | 2,902 | 2,831 | 2,833 | 29,500 | -42 | 99% | 98% | 106% | ▼▼ | 100% | 98% | 98% | 96% | 110% |
| 20241016 | 2,786 | 2,824 | 2,766 | 2,782 | 24,900 | -51 | 98% | 100% | 84% | ▼▼▼ | 99% | 96% | 98% | 94% | 108% |
| 20241017 | 2,782 | 2,801 | 2,764 | 2,764 | 23,300 | -18 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 96% | 97% | 94% | 107% |
| 20241018 | 2,779 | 2,779 | 2,726 | 2,764 | 28,700 | 0 | 100% | 99% | 123% | -- | 99% | 97% | 98% | 94% | 103% |
| 20241021 | 2,755 | 2,770 | 2,721 | 2,721 | 31,700 | -43 | 98% | 99% | 110% | ▼ | 98% | 97% | 99% | 92% | 100% |
| 20241022 | 2,724 | 2,727 | 2,665 | 2,667 | 36,500 | -54 | 98% | 98% | 115% | ▼▼ | 99% | 100% | 101% | 90% | 100% |
| 20241023 | 2,660 | 2,679 | 2,633 | 2,643 | 31,100 | -24 | 99% | 99% | 85% | ▼▼▼ | 101% | 102% | 101% | 90% | 100% |
| 20241024 | 2,622 | 2,662 | 2,597 | 2,661 | 41,700 | 18 | 101% | 101% | 134% | ▲ | 98% | 103% | 100% | 90% | 101% |
| 20241025 | 2,646 | 2,660 | 2,587 | 2,595 | 47,300 | -66 | 98% | 98% | 113% | ▼ | 104% | 106% | 103% | 88% | 100% |
| 20241028 | 2,561 | 2,660 | 2,561 | 2,651 | 41,900 | 56 | 102% | 104% | 89% | ▲ | 99% | 97% | 91% | 91% | 102% |
| 20241029 | 2,688 | 2,700 | 2,649 | 2,663 | 35,100 | 12 | 100% | 99% | 84% | ▲▲ | 100% | 98% | 92% | 92% | 103% |
| 20241030 | 2,667 | 2,699 | 2,645 | 2,657 | 57,700 | -6 | 100% | 100% | 164% | ▼ | 103% | 101% | 93% | 92% | 102% |
| 20241031 | 2,649 | 2,747 | 2,649 | 2,720 | 65,100 | 63 | 102% | 103% | 113% | ▲ | 98% | 101% | 93% | 95% | 105% |
| 20241101 | 2,650 | 2,660 | 2,600 | 2,604 | 60,800 | -116 | 96% | 98% | 93% | ▼ | 100% | 102% | 94% | 90% | 100% |
| 20241105 | 2,604 | 2,631 | 2,593 | 2,611 | 36,600 | 7 | 100% | 100% | 60% | ▲ | 99% | 100% | 93% | 91% | 101% |
| 20241106 | 2,626 | 2,672 | 2,600 | 2,611 | 46,600 | 0 | 100% | 99% | 127% | -- | 102% | 100% | 93% | 91% | 101% |
| 20241107 | 2,641 | 2,702 | 2,615 | 2,687 | 69,100 | 76 | 103% | 102% | 148% | ▲ | 99% | 89% | 91% | 93% | 104% |
| 20241108 | 2,687 | 2,699 | 2,638 | 2,648 | 57,300 | -39 | 99% | 99% | 83% | ▼ | 100% | 91% | 93% | 92% | 102% |
| 20241111 | 2,639 | 2,655 | 2,592 | 2,638 | 90,500 | -10 | 100% | 100% | 158% | ▼▼ | 100% | 90% | 91% | 92% | 102% |
| 20241112 | 2,650 | 2,690 | 2,617 | 2,637 | 179,500 | -1 | 100% | 100% | 198% | ▼▼▼ | 91% | 91% | 92% | 93% | 102% |
| 20241113 | 2,630 | 2,643 | 2,334 | 2,382 | 906,300 | -255 | 90% | 91% | 505% | ▼▼▼▼ | 99% | 100% | 101% | 86% | 100% |
| 20241114 | 2,390 | 2,404 | 2,359 | 2,363 | 183,900 | -19 | 99% | 99% | 20% | ▼▼▼▼▼ | 102% | 102% | 103% | 85% | 100% |
| 20241115 | 2,358 | 2,418 | 2,346 | 2,395 | 137,100 | 32 | 101% | 102% | 75% | ▲ | 101% | 103% | 103% | 87% | 101% |
| 20241118 | 2,355 | 2,410 | 2,349 | 2,375 | 84,500 | -20 | 99% | 101% | 62% | ▼ | 101% | 103% | 102% | 87% | 101% |
| 20241119 | 2,377 | 2,420 | 2,370 | 2,398 | 60,900 | 23 | 101% | 101% | 72% | ▲ | 100% | 102% | 100% | 88% | 101% |
| 20241120 | 2,396 | 2,408 | 2,377 | 2,392 | 77,800 | -6 | 100% | 100% | 128% | ▼ | 100% | 101% | 99% | 88% | 101% |
| 20241121 | 2,390 | 2,406 | 2,385 | 2,395 | 41,300 | 3 | 100% | 100% | 53% | ▲ | 102% | 99% | 99% | 88% | 101% |
| 20241122 | 2,395 | 2,439 | 2,395 | 2,436 | 88,600 | 41 | 102% | 102% | 215% | ▲▲ | 100% | 96% | 96% | 90% | 103% |
| 20241125 | 2,464 | 2,472 | 2,430 | 2,453 | 76,000 | 17 | 101% | 100% | 86% | ▲▲▲ | 98% | 98% | 96% | 90% | 104% |
| 20241126 | 2,458 | 2,480 | 2,398 | 2,414 | 131,400 | -39 | 98% | 98% | 173% | ▼ | 98% | 100% | 98% | 89% | 102% |
| 20241127 | 2,408 | 2,414 | 2,353 | 2,363 | 50,900 | -51 | 98% | 98% | 39% | ▼▼ | 101% | 103% | 100% | 87% | 100% |
| 20241128 | 2,350 | 2,390 | 2,347 | 2,376 | 44,400 | 13 | 101% | 101% | 87% | ▲ | 100% | 101% | 99% | 87% | 101% |
| 20241129 | 2,379 | 2,414 | 2,374 | 2,375 | 30,600 | -1 | 100% | 100% | 69% | ▼ | 100% | 98% | 98% | 88% | 101% |
| 20241202 | 2,400 | 2,411 | 2,384 | 2,403 | 35,100 | 28 | 101% | 100% | 115% | ▲ | 100% | 97% | 96% | 89% | 102% |
| 20241203 | 2,426 | 2,435 | 2,403 | 2,419 | 44,900 | 16 | 101% | 100% | 128% | ▲▲ | 99% | 98% | 97% | 90% | 102% |
| 20241204 | 2,410 | 2,424 | 2,377 | 2,395 | 49,900 | -24 | 99% | 99% | 111% | ▼ | 98% | 99% | 97% | 89% | 101% |
| 20241205 | 2,403 | 2,410 | 2,356 | 2,361 | 64,700 | -34 | 99% | 98% | 130% | ▼▼ | 99% | 100% | 98% | 89% | 100% |
| 20241206 | 2,363 | 2,368 | 2,336 | 2,350 | 56,500 | -11 | 100% | 99% | 87% | ▼▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241209 | 2,353 | 2,377 | 2,340 | 2,356 | 39,800 | 6 | 100% | 100% | 70% | ▲ | 100% | 100% | 0% | 89% | 100% |
| 20241210 | 2,356 | 2,379 | 2,346 | 2,347 | 71,700 | -9 | 100% | 100% | 180% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241211 | 2,351 | 2,369 | 2,320 | 2,367 | 65,700 | 20 | 101% | 101% | 92% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241212 | 2,371 | 2,386 | 2,354 | 2,361 | 50,400 | -6 | 100% | 100% | 77% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241213 | 2,336 | 2,353 | 2,322 | 2,341 | 65,700 | -20 | 99% | 100% | 130% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 2,348 | 2,370 | 2,343 | 2,350 | 37,400 | 9 | 100% | 100% | 57% | ▲ | 98% | 98% | 0% | 96% | 100% |
| 20241217 | 2,350 | 2,350 | 2,312 | 2,313 | 63,100 | -37 | 98% | 98% | 169% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 2,315 | 2,335 | 2,312 | 2,321 | 36,300 | 8 | 100% | 100% | 58% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 2,302 | 2,329 | 2,294 | 2,329 | 52,900 | 8 | 100% | 101% | 146% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 2,324 | 2,337 | 2,313 | 2,313 | 47,000 | -16 | 99% | 100% | 89% | ▼ | % | % | % | 94% | 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 | 1,300 | 232,000 | 0 | 69,200 | 1,300 | 162,800 |
| 2024-12-06 | 2,000 | 237,100 | 0 | 69,400 | 2,000 | 167,700 |
| 2024-11-29 | 2,200 | 232,600 | 0 | 71,300 | 2,200 | 161,300 |
| 2024-11-22 | 2,400 | 237,800 | 0 | 71,200 | 2,400 | 166,600 |
| 2024-11-15 | 6,300 | 247,200 | 0 | 69,200 | 6,300 | 178,000 |
| 2024-11-08 | 7,900 | 147,100 | 0 | 57,600 | 7,900 | 89,500 |
| 2024-11-01 | 7,800 | 145,900 | 1,700 | 57,800 | 6,100 | 88,100 |
| 2024-10-25 | 11,600 | 136,200 | 1,700 | 54,700 | 9,900 | 81,500 |
| 2024-10-18 | 9,200 | 138,700 | 1,700 | 54,600 | 7,500 | 84,100 |
| 2024-10-11 | 10,300 | 134,800 | 1,700 | 54,500 | 8,600 | 80,300 |
| 2024-10-04 | 10,700 | 134,700 | 1,700 | 52,300 | 9,000 | 82,400 |
| 2024-09-27 | 11,200 | 129,800 | 1,700 | 52,500 | 9,500 | 77,300 |
| 2024-09-20 | 12,300 | 143,200 | 1,700 | 56,500 | 10,600 | 86,700 |
| 2024-09-13 | 12,800 | 150,900 | 1,800 | 59,500 | 11,000 | 91,400 |
| 2024-09-06 | 19,700 | 161,600 | 2,000 | 58,500 | 17,700 | 103,100 |
| 2024-08-30 | 30,900 | 175,700 | 2,300 | 63,000 | 28,600 | 112,700 |
| 2024-08-23 | 34,700 | 172,500 | 2,200 | 62,700 | 32,500 | 109,800 |
| 2024-08-16 | 43,200 | 172,600 | 2,400 | 67,700 | 40,800 | 104,900 |
| 2024-08-09 | 25,700 | 179,000 | 2,300 | 64,600 | 23,400 | 114,400 |
| 2024-08-02 | 2,100 | 201,900 | 0 | 77,500 | 2,100 | 124,400 |
| 2024-07-26 | 3,900 | 223,100 | 0 | 99,200 | 3,900 | 123,900 |
| 2024-07-19 | 7,100 | 208,800 | 0 | 98,300 | 7,100 | 110,500 |
| 2024-07-12 | 7,100 | 210,800 | 0 | 100,600 | 7,100 | 110,200 |
| 2024-07-05 | 8,700 | 223,700 | 200 | 111,200 | 8,500 | 112,500 |
| 2024-06-28 | 7,600 | 180,000 | 100 | 93,400 | 7,500 | 86,600 |
| 2024-06-21 | 6,600 | 171,400 | 100 | 98,800 | 6,500 | 72,600 |
| 2024-06-14 | 7,300 | 192,100 | 0 | 102,800 | 7,300 | 89,300 |
| 2024-06-07 | 4,900 | 197,500 | 0 | 100,200 | 4,900 | 97,300 |
| 2024-05-31 | 5,300 | 198,000 | 0 | 98,600 | 5,300 | 99,400 |
| 2024-05-24 | 4,500 | 196,800 | 0 | 98,000 | 4,500 | 98,800 |
| 2024-05-17 | 4,800 | 205,100 | 0 | 100,000 | 4,800 | 105,100 |
| 2024-05-10 | 8,600 | 185,900 | 0 | 96,700 | 8,600 | 89,200 |
| 2024-05-02 | 8,700 | 186,800 | 0 | 96,200 | 8,700 | 90,600 |
| 2024-04-26 | 8,700 | 186,900 | 100 | 96,000 | 8,600 | 90,900 |
| 2024-04-19 | 9,000 | 177,000 | 100 | 91,600 | 8,900 | 85,400 |
| 2024-04-12 | 15,400 | 186,700 | 100 | 94,300 | 15,300 | 92,400 |
| 2024-04-05 | 8,700 | 177,200 | 0 | 92,300 | 8,700 | 84,900 |
| 2024-03-29 | 9,200 | 181,500 | 100 | 96,000 | 9,100 | 85,500 |
| 2024-03-22 | 9,300 | 189,300 | 600 | 93,900 | 8,700 | 95,400 |
| 2024-03-15 | 12,700 | 194,600 | 600 | 95,300 | 12,100 | 99,300 |
| 2024-03-08 | 14,600 | 212,900 | 400 | 99,000 | 14,200 | 113,900 |
| 2024-03-01 | 15,100 | 207,400 | 400 | 102,100 | 14,700 | 105,300 |
| 2024-02-22 | 14,400 | 97,900 | 400 | 63,500 | 14,000 | 34,400 |
| 2024-02-16 | 6,000 | 93,700 | 400 | 61,900 | 5,600 | 31,800 |
| 2024-02-09 | 6,600 | 95,300 | 400 | 63,900 | 6,200 | 31,400 |
| 2024-02-02 | 1,400 | 95,700 | 400 | 59,400 | 1,000 | 36,300 |
| 2024-01-26 | 700 | 99,500 | 300 | 56,100 | 400 | 43,400 |
| 2024-01-19 | 2,100 | 103,300 | 200 | 61,500 | 1,900 | 41,800 |
| 2024-01-12 | 4,200 | 92,100 | 3,100 | 55,100 | 1,100 | 37,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Barclays Capital Securities Ltd | 53,488 | 0.59% | ▼ | -6,300 | 2,464 | 2,472 | 2,430 | 2,453 | 76,000 |
| 2024-11-14 | Barclays Capital Securities Ltd | 59,788 | 0.67% | ▲ | 2,390 | 2,404 | 2,359 | 2,363 | 183,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 16:00 | 日本化 | 自己株の取得状況に関するお知らせ |
| 20241112 | 16:00 | 日本化 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 日本化 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 16:00 | 日本化 | 書店事業撤退に関するお知らせ |
| 20241112 | 16:00 | 日本化 | 通期連結業績予想の修正並びに剰余金の配当（中間配当） 及び配当予想の修正（増配）に関するお知らせ |
| 20240806 | 16:00 | 日本化 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 日本化 | 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 |
| 20240709 | 16:00 | 日本化 | 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 |
| 20240520 | 16:00 | 日本化 | 連結子会社の解散および清算に関するお知らせ |
| 20240514 | 16:00 | 日本化 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240418 | 16:00 | 日本化 | 海外現地法人設立に関するお知らせ |
| 20240409 | 16:30 | 日本化 | 特別利益及び特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | 日本化 | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4092 | 1 | Nippon Chemical Industrial Co.,Ltd. | 2024-12-21 19:23:03 |
| 4092 | 2 | 有価証券報告書 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-28 20:29:19 |
| 4092 | 2 | 第166期定時株主総会の決議通知を掲載しました | 2024-06-26 20:53:38 |
| 4092 | 2 | 第166期 定時株主総会招集ご通知 | 2024-06-21 14:45:04 |
| 4092 | 2 | 第166期 定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-06-21 14:45:03 |
| 4092 | 2 | 「第166 期定時株主総会招集ご通知」の訂正・追記について | 2024-06-21 14:45:01 |
| 4092 | 2 | IR情報 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-18 06:52:10 |
| 4092 | 2 | IRについてのお問い合わせ | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:54 |
| 4092 | 2 | IRニュース | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:53 |
| 4092 | 2 | 株主関連情報 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:50 |