| 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 | 1,573 | 1,607 | 1,564 | 1,579 | 6,400 | 6 | 100% | 100% | 221% | ▲ | 102% | 101% | 98% | 98% | 109% |
| 20250311 | 1,574 | 1,610 | 1,560 | 1,600 | 17,700 | 21 | 101% | 102% | 277% | ▲▲ | 100% | 97% | 97% | 99% | 109% |
| 20250312 | 1,600 | 1,600 | 1,572 | 1,600 | 1,100 | 0 | 100% | 100% | 6% | -- | 100% | 96% | 97% | 99% | 107% |
| 20250313 | 1,597 | 1,597 | 1,572 | 1,591 | 2,200 | -9 | 99% | 100% | 200% | ▼ | 100% | 97% | 97% | 98% | 106% |
| 20250314 | 1,588 | 1,590 | 1,570 | 1,590 | 1,500 | -1 | 100% | 100% | 68% | ▼▼ | 98% | 101% | 96% | 98% | 105% |
| 20250317 | 1,585 | 1,600 | 1,550 | 1,558 | 8,700 | -32 | 98% | 98% | 580% | ▼▼▼ | 99% | 103% | 97% | 96% | 102% |
| 20250318 | 1,552 | 1,557 | 1,534 | 1,538 | 7,800 | -20 | 99% | 99% | 90% | ▼▼▼▼ | 100% | 102% | 94% | 95% | 100% |
| 20250319 | 1,536 | 1,560 | 1,530 | 1,532 | 9,300 | -6 | 100% | 100% | 119% | ▼▼▼▼▼ | 101% | 101% | 96% | 95% | 100% |
| 20250321 | 1,534 | 1,570 | 1,533 | 1,545 | 8,600 | 13 | 101% | 101% | 92% | ▲ | 103% | 99% | 95% | 96% | 101% |
| 20250324 | 1,546 | 1,598 | 1,546 | 1,598 | 8,700 | 53 | 103% | 103% | 101% | ▲▲ | 98% | 97% | 92% | 99% | 104% |
| 20250325 | 1,598 | 1,599 | 1,565 | 1,565 | 5,100 | -33 | 98% | 98% | 59% | ▼ | 100% | 100% | 95% | 97% | 102% |
| 20250326 | 1,542 | 1,562 | 1,542 | 1,545 | 1,700 | -20 | 99% | 100% | 33% | ▼▼ | 99% | 99% | 95% | 96% | 101% |
| 20250327 | 1,543 | 1,543 | 1,521 | 1,524 | 10,400 | -21 | 99% | 99% | 612% | ▼▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20250328 | 1,501 | 1,518 | 1,501 | 1,504 | 3,500 | -20 | 99% | 100% | 34% | ▼▼▼▼ | 105% | 96% | 99% | 94% | 100% |
| 20250331 | 1,480 | 1,548 | 1,480 | 1,548 | 7,600 | 44 | 103% | 105% | 217% | ▲ | 99% | 90% | 96% | 96% | 103% |
| 20250401 | 1,548 | 1,548 | 1,481 | 1,525 | 18,000 | -23 | 99% | 99% | 237% | ▼ | 99% | 93% | 99% | 95% | 101% |
| 20250402 | 1,516 | 1,517 | 1,465 | 1,500 | 13,600 | -25 | 98% | 99% | 76% | ▼▼ | 98% | 99% | 103% | 94% | 100% |
| 20250403 | 1,450 | 1,480 | 1,425 | 1,425 | 15,700 | -75 | 95% | 98% | 115% | ▼▼▼ | 98% | 103% | 107% | 89% | 100% |
| 20250404 | 1,400 | 1,411 | 1,360 | 1,368 | 36,100 | -57 | 96% | 98% | 230% | ▼▼▼▼ | 107% | 108% | 115% | 86% | 100% |
| 20250408 | 1,310 | 1,398 | 1,310 | 1,398 | 10,200 | 30 | 102% | 107% | 28% | ▲ | 102% | 102% | 111% | 87% | 102% |
| 20250409 | 1,382 | 1,437 | 1,360 | 1,416 | 10,700 | 18 | 101% | 102% | 105% | ▲▲ | 97% | 94% | 103% | 89% | 104% |
| 20250410 | 1,490 | 1,492 | 1,404 | 1,439 | 11,700 | 23 | 102% | 97% | 109% | ▲▲▲ | 101% | 101% | 116% | 90% | 105% |
| 20250411 | 1,409 | 1,424 | 1,366 | 1,417 | 11,700 | -22 | 98% | 101% | 100% | ▼ | 97% | 101% | 112% | 89% | 104% |
| 20250414 | 1,450 | 1,457 | 1,403 | 1,412 | 21,900 | -5 | 100% | 97% | 187% | ▼▼ | 100% | 104% | 134% | 88% | 103% |
| 20250415 | 1,413 | 1,418 | 1,393 | 1,408 | 3,000 | -4 | 100% | 100% | 14% | ▼▼▼ | 98% | 100% | 132% | 88% | 103% |
| 20250416 | 1,435 | 1,446 | 1,387 | 1,408 | 700 | 0 | 100% | 98% | 23% | -- | 101% | 102% | 135% | 88% | 103% |
| 20250417 | 1,408 | 1,424 | 1,380 | 1,420 | 3,700 | 12 | 101% | 101% | 529% | ▲ | 103% | 101% | 138% | 89% | 104% |
| 20250418 | 1,425 | 1,470 | 1,425 | 1,470 | 3,500 | 50 | 104% | 103% | 95% | ▲▲ | 97% | 97% | 133% | 92% | 107% |
| 20250421 | 1,470 | 1,470 | 1,424 | 1,426 | 2,700 | -44 | 97% | 97% | 77% | ▼ | 101% | 101% | 139% | 89% | 104% |
| 20250422 | 1,415 | 1,470 | 1,415 | 1,435 | 4,400 | 9 | 101% | 101% | 163% | ▲ | 99% | 103% | 136% | 92% | 105% |
| 20250423 | 1,452 | 1,452 | 1,437 | 1,440 | 900 | 5 | 100% | 99% | 20% | ▲▲ | 99% | 104% | 137% | 93% | 105% |
| 20250424 | 1,434 | 1,442 | 1,405 | 1,425 | 13,600 | -15 | 99% | 99% | 1511% | ▼ | 100% | 105% | 138% | 92% | 104% |
| 20250425 | 1,425 | 1,446 | 1,425 | 1,427 | 1,400 | 2 | 100% | 100% | 10% | ▲ | 100% | 105% | 138% | 92% | 104% |
| 20250428 | 1,427 | 1,428 | 1,427 | 1,428 | 1,100 | 1 | 100% | 100% | 79% | ▲▲ | 104% | 105% | 138% | 92% | 104% |
| 20250430 | 1,428 | 1,491 | 1,428 | 1,489 | 14,100 | 61 | 104% | 104% | 1282% | ▲▲▲ | 100% | 103% | 132% | 98% | 109% |
| 20250501 | 1,489 | 1,500 | 1,489 | 1,495 | 5,000 | 6 | 100% | 100% | 35% | ▲▲▲▲ | 100% | 109% | 133% | 100% | 109% |
| 20250502 | 1,495 | 1,500 | 1,429 | 1,500 | 24,400 | 5 | 100% | 100% | 488% | ▲▲▲▲▲ | 100% | 109% | 134% | 100% | 110% |
| 20250507 | 1,490 | 1,497 | 1,472 | 1,497 | 3,100 | -3 | 100% | 100% | 13% | ▼ | 101% | 115% | 134% | 100% | 109% |
| 20250508 | 1,497 | 1,505 | 1,497 | 1,505 | 3,500 | 8 | 101% | 101% | 113% | ▲ | 101% | 125% | 132% | 100% | 108% |
| 20250509 | 1,519 | 1,549 | 1,507 | 1,539 | 8,500 | 34 | 102% | 101% | 243% | ▲▲ | 105% | 123% | 129% | 100% | 109% |
| 20250512 | 1,545 | 1,629 | 1,545 | 1,629 | 45,200 | 90 | 106% | 105% | 532% | ▲▲▲ | 99% | 121% | 123% | 100% | 116% |
| 20250513 | 1,624 | 1,630 | 1,602 | 1,606 | 7,400 | -23 | 99% | 99% | 16% | ▼ | 107% | 122% | 124% | 99% | 114% |
| 20250514 | 1,612 | 1,737 | 1,612 | 1,719 | 131,200 | 113 | 107% | 107% | 1773% | ▲ | 95% | 99% | 100% | 100% | 122% |
| 20250515 | 1,999 | 1,999 | 1,800 | 1,900 | 383,800 | 181 | 111% | 95% | 293% | ▲▲ | 99% | 103% | 105% | 100% | 135% |
| 20250516 | 1,909 | 1,925 | 1,879 | 1,883 | 130,900 | -17 | 99% | 99% | 34% | ▼ | 103% | 102% | 105% | 99% | 134% |
| 20250519 | 1,899 | 1,964 | 1,886 | 1,961 | 83,400 | 78 | 104% | 103% | 64% | ▲ | 99% | 99% | 102% | 100% | 138% |
| 20250520 | 1,965 | 1,978 | 1,941 | 1,950 | 27,800 | -11 | 99% | 99% | 33% | ▼ | 101% | 100% | 102% | 99% | 137% |
| 20250521 | 1,952 | 1,994 | 1,940 | 1,971 | 24,600 | 21 | 101% | 101% | 88% | ▲ | 99% | 100% | 102% | 100% | 138% |
| 20250522 | 1,956 | 1,970 | 1,931 | 1,935 | 35,500 | -36 | 98% | 99% | 144% | ▼ | 100% | 100% | 103% | 98% | 136% |
| 20250523 | 1,945 | 1,958 | 1,939 | 1,943 | 15,800 | 8 | 100% | 100% | 45% | ▲ | 101% | 101% | 0% | 99% | 136% |
| 20250526 | 1,943 | 1,954 | 1,943 | 1,953 | 15,500 | 10 | 101% | 101% | 98% | ▲▲ | 100% | 102% | 0% | 99% | 137% |
| 20250527 | 1,951 | 1,954 | 1,940 | 1,942 | 22,700 | -11 | 99% | 100% | 146% | ▼ | 100% | 103% | 0% | 99% | 136% |
| 20250528 | 1,943 | 1,950 | 1,940 | 1,950 | 14,300 | 8 | 100% | 100% | 63% | ▲ | 100% | 102% | 0% | 99% | 137% |
| 20250529 | 1,953 | 1,958 | 1,944 | 1,944 | 9,100 | -6 | 100% | 100% | 64% | ▼ | 101% | 103% | 0% | 99% | 131% |
| 20250530 | 1,944 | 1,965 | 1,944 | 1,958 | 8,800 | 14 | 101% | 101% | 97% | ▲ | 101% | 102% | 0% | 99% | 131% |
| 20250602 | 1,959 | 1,990 | 1,959 | 1,982 | 14,400 | 24 | 101% | 101% | 164% | ▲▲ | 101% | 100% | 0% | 100% | 132% |
| 20250603 | 1,990 | 2,002 | 1,990 | 2,000 | 28,200 | 18 | 101% | 101% | 196% | ▲▲▲ | 100% | 0% | 0% | 100% | 134% |
| 20250604 | 2,001 | 2,001 | 1,995 | 2,000 | 7,500 | 0 | 100% | 100% | 27% | -- | 99% | 0% | 0% | 100% | 133% |
| 20250605 | 2,000 | 2,000 | 1,962 | 1,972 | 16,100 | -28 | 99% | 99% | 215% | ▼ | 101% | 0% | 0% | 99% | 128% |
| 20250606 | 1,980 | 2,002 | 1,950 | 1,994 | 18,800 | 22 | 101% | 101% | 117% | ▲ | % | % | % | 100% | 124% |
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 | 0 | 692,100 | 0 | 658,500 | 0 | 33,600 |
| 2025-05-23 | 0 | 711,400 | 0 | 671,000 | 0 | 40,400 |
| 2025-05-16 | 0 | 749,500 | 0 | 691,200 | 0 | 58,300 |
| 2025-05-09 | 0 | 740,300 | 0 | 729,300 | 0 | 11,000 |
| 2025-05-02 | 0 | 740,000 | 0 | 729,500 | 0 | 10,500 |
| 2025-04-25 | 0 | 738,600 | 0 | 727,200 | 0 | 11,400 |
| 2025-04-18 | 0 | 727,600 | 0 | 717,000 | 0 | 10,600 |
| 2025-04-11 | 0 | 720,600 | 0 | 707,200 | 0 | 13,400 |
| 2025-04-04 | 0 | 722,600 | 0 | 709,300 | 0 | 13,300 |
| 2025-03-28 | 0 | 727,100 | 0 | 718,000 | 0 | 9,100 |
| 2025-03-21 | 0 | 734,400 | 0 | 718,700 | 0 | 15,700 |
| 2025-03-14 | 0 | 730,900 | 0 | 717,300 | 0 | 13,600 |
| 2025-03-07 | 0 | 738,300 | 0 | 716,500 | 0 | 21,800 |
| 2025-02-28 | 0 | 735,200 | 0 | 714,100 | 0 | 21,100 |
| 2025-02-21 | 0 | 727,900 | 0 | 706,500 | 0 | 21,400 |
| 2025-02-14 | 0 | 711,700 | 0 | 702,500 | 0 | 9,200 |
| 2025-02-07 | 0 | 721,900 | 0 | 705,900 | 0 | 16,000 |
| 2025-01-31 | 0 | 704,900 | 0 | 697,200 | 0 | 7,700 |
| 2025-01-24 | 0 | 705,300 | 0 | 698,100 | 0 | 7,200 |
| 2025-01-17 | 0 | 701,700 | 0 | 694,400 | 0 | 7,300 |
| 2025-01-10 | 0 | 700,400 | 0 | 692,900 | 0 | 7,500 |
| 2024-12-27 | 0 | 699,600 | 0 | 691,900 | 0 | 7,700 |
| 2024-12-20 | 0 | 702,700 | 0 | 691,300 | 0 | 11,400 |
| 2024-12-13 | 0 | 703,400 | 0 | 691,700 | 0 | 11,700 |
| 2024-12-06 | 0 | 706,800 | 0 | 694,900 | 0 | 11,900 |
| 2024-11-29 | 0 | 704,400 | 0 | 690,900 | 0 | 13,500 |
| 2024-11-22 | 0 | 702,900 | 0 | 691,100 | 0 | 11,800 |
| 2024-11-15 | 0 | 702,900 | 0 | 691,000 | 0 | 11,900 |
| 2024-11-08 | 0 | 704,200 | 0 | 691,000 | 0 | 13,200 |
| 2024-11-01 | 0 | 702,000 | 0 | 691,900 | 0 | 10,100 |
| 2024-10-25 | 0 | 702,900 | 0 | 690,900 | 0 | 12,000 |
| 2024-10-18 | 0 | 700,700 | 0 | 690,100 | 0 | 10,600 |
| 2024-10-11 | 0 | 701,300 | 0 | 690,900 | 0 | 10,400 |
| 2024-10-04 | 0 | 702,400 | 0 | 690,200 | 0 | 12,200 |
| 2024-09-27 | 0 | 702,100 | 0 | 688,900 | 0 | 13,200 |
| 2024-09-20 | 0 | 703,100 | 0 | 689,200 | 0 | 13,900 |
| 2024-09-13 | 0 | 703,600 | 0 | 688,800 | 0 | 14,800 |
| 2024-09-06 | 0 | 706,200 | 0 | 689,600 | 0 | 16,600 |
| 2024-08-30 | 0 | 706,700 | 0 | 690,300 | 0 | 16,400 |
| 2024-08-23 | 0 | 709,200 | 0 | 692,600 | 0 | 16,600 |
| 2024-08-16 | 0 | 710,300 | 0 | 692,700 | 0 | 17,600 |
| 2024-08-09 | 0 | 711,300 | 0 | 693,000 | 0 | 18,300 |
| 2024-08-02 | 0 | 715,500 | 0 | 695,300 | 0 | 20,200 |
| 2024-07-26 | 0 | 717,900 | 0 | 695,900 | 0 | 22,000 |
| 2024-07-19 | 0 | 714,800 | 0 | 695,500 | 0 | 19,300 |
| 2024-07-12 | 0 | 715,400 | 0 | 695,500 | 0 | 19,900 |
| 2024-07-05 | 0 | 721,800 | 0 | 695,600 | 0 | 26,200 |
| 2024-06-28 | 0 | 716,400 | 0 | 695,700 | 0 | 20,700 |
| 2024-06-21 | 0 | 710,000 | 0 | 690,800 | 0 | 19,200 |
| 2024-06-14 | 0 | 713,500 | 0 | 691,600 | 0 | 21,900 |
| 2024-06-07 | 0 | 706,600 | 0 | 692,200 | 0 | 14,400 |
| 2024-05-31 | 0 | 74,500 | 0 | 57,800 | 0 | 16,700 |
| 2024-05-24 | 0 | 78,400 | 0 | 58,400 | 0 | 20,000 |
| 2024-05-17 | 0 | 79,100 | 0 | 56,800 | 0 | 22,300 |
| 2024-05-10 | 0 | 76,800 | 0 | 59,300 | 0 | 17,500 |
| 2024-05-02 | 0 | 76,600 | 0 | 59,300 | 0 | 17,300 |
| 2024-04-26 | 0 | 76,900 | 0 | 59,100 | 0 | 17,800 |
| 2024-04-19 | 0 | 81,700 | 0 | 59,400 | 0 | 22,300 |
| 2024-04-12 | 0 | 82,300 | 0 | 60,300 | 0 | 22,000 |
| 2024-04-05 | 0 | 84,200 | 0 | 60,600 | 0 | 23,600 |
| 2024-03-29 | 0 | 86,000 | 0 | 64,500 | 0 | 21,500 |
| 2024-03-22 | 0 | 89,800 | 0 | 82,900 | 0 | 6,900 |
| 2024-03-15 | 0 | 91,600 | 0 | 86,600 | 0 | 5,000 |
| 2024-03-08 | 0 | 97,400 | 0 | 89,200 | 0 | 8,200 |
| 2024-03-01 | 0 | 99,700 | 0 | 95,000 | 0 | 4,700 |
| 2024-02-22 | 100 | 98,300 | 100 | 95,200 | 0 | 3,100 |
| 2024-02-16 | 100 | 100,600 | 100 | 95,200 | 0 | 5,400 |
| 2024-02-09 | 100 | 102,100 | 100 | 97,300 | 0 | 4,800 |
| 2024-02-02 | 0 | 109,100 | 0 | 98,400 | 0 | 10,700 |
| 2024-01-26 | 0 | 103,900 | 0 | 99,100 | 0 | 4,800 |
| 2024-01-19 | 0 | 105,200 | 0 | 99,800 | 0 | 5,400 |
| 2024-01-12 | 0 | 109,200 | 0 | 101,000 | 0 | 8,200 |
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 |
|---|---|---|---|
| 4094 | 1 | 日本化学産業株式会社 | 2025-06-08 03:24:51 |
| 4094 | 2 | 主要株主 - 日本化学産業株式会社 | 2024-06-14 18:48:42 |
| 4094 | 2 | IRカレンダー - 日本化学産業株式会社 | 2024-06-14 18:48:41 |
| 4094 | 2 | ニュース - 日本化学産業株式会社 | 2024-06-14 12:18:47 |
| 4094 | 2 | IRに関するお問い合わせ - 日本化学産業株式会社 | 2024-06-14 12:18:46 |
| 4094 | 2 | 免責事項 - 日本化学産業株式会社 | 2024-06-14 12:18:45 |
| 4094 | 2 | ディスクロージャーポリシー - 日本化学産業株式会社 | 2024-06-14 12:18:43 |
| 4094 | 2 | 電子公告 - 日本化学産業株式会社 | 2024-06-14 12:18:42 |
| 4094 | 2 | 配当方針・配当金 - 日本化学産業株式会社 | 2024-06-14 12:18:41 |
| 4094 | 2 | 株主総会関連資料 - 日本化学産業株式会社 | 2024-06-14 12:18:39 |