| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 800 | 811 | 784 | 784 | 37,900 | -23 | 97% | 98% | 169% | ▼▼ | 100% | 111% | 120% | 94% | 102% |
| 20240726 | 788 | 804 | 787 | 788 | 26,100 | 4 | 101% | 100% | 69% | ▲ | 101% | 111% | 124% | 94% | 101% |
| 20240729 | 793 | 802 | 793 | 797 | 21,100 | 9 | 101% | 101% | 81% | ▲▲ | 101% | 103% | 124% | 95% | 102% |
| 20240730 | 796 | 803 | 793 | 803 | 14,900 | 6 | 101% | 101% | 71% | ▲▲▲ | 104% | 91% | 124% | 96% | 102% |
| 20240731 | 803 | 837 | 791 | 837 | 94,000 | 34 | 104% | 104% | 631% | ▲▲▲▲ | 99% | 88% | 113% | 100% | 107% |
| 20240801 | 882 | 884 | 850 | 877 | 152,400 | 40 | 105% | 99% | 162% | ▲▲▲▲▲ | 99% | 99% | 121% | 100% | 112% |
| 20240802 | 833 | 858 | 815 | 823 | 111,000 | -54 | 94% | 99% | 73% | ▼ | 91% | 108% | 133% | 94% | 105% |
| 20240805 | 760 | 793 | 686 | 688 | 77,200 | -135 | 84% | 91% | 70% | ▼▼ | 96% | 106% | 136% | 78% | 100% |
| 20240806 | 768 | 770 | 734 | 734 | 32,800 | 46 | 107% | 96% | 42% | ▲ | 104% | 117% | 140% | 84% | 107% |
| 20240807 | 749 | 795 | 740 | 777 | 22,400 | 43 | 106% | 104% | 68% | ▲▲ | 106% | 118% | 135% | 89% | 113% |
| 20240808 | 776 | 825 | 771 | 823 | 51,700 | 46 | 106% | 106% | 231% | ▲▲▲ | 99% | 112% | 127% | 94% | 120% |
| 20240809 | 820 | 840 | 795 | 814 | 38,700 | -9 | 99% | 99% | 75% | ▼ | 99% | 110% | 127% | 93% | 118% |
| 20240813 | 823 | 828 | 804 | 816 | 19,800 | 2 | 100% | 99% | 51% | ▲ | 107% | 109% | 128% | 93% | 119% |
| 20240814 | 816 | 878 | 815 | 874 | 95,300 | 58 | 107% | 107% | 481% | ▲▲ | 104% | 101% | 119% | 100% | 127% |
| 20240815 | 881 | 924 | 879 | 918 | 136,700 | 44 | 105% | 104% | 143% | ▲▲▲ | 98% | 100% | 113% | 100% | 133% |
| 20240816 | 924 | 924 | 895 | 906 | 63,300 | -12 | 99% | 98% | 46% | ▼ | 97% | 104% | 115% | 99% | 132% |
| 20240819 | 910 | 910 | 886 | 886 | 22,200 | -20 | 98% | 97% | 35% | ▼▼ | 101% | 112% | 119% | 97% | 129% |
| 20240820 | 881 | 895 | 867 | 890 | 31,700 | 4 | 100% | 101% | 143% | ▲ | 100% | 112% | 109% | 97% | 129% |
| 20240821 | 880 | 892 | 864 | 880 | 25,800 | -10 | 99% | 100% | 81% | ▼ | 106% | 114% | 110% | 96% | 128% |
| 20240822 | 873 | 960 | 873 | 925 | 137,300 | 45 | 105% | 106% | 532% | ▲ | 102% | 108% | 100% | 100% | 134% |
| 20240823 | 925 | 951 | 913 | 947 | 43,900 | 22 | 102% | 102% | 32% | ▲▲ | 103% | 106% | 96% | 100% | 138% |
| 20240826 | 954 | 990 | 951 | 987 | 108,800 | 40 | 104% | 103% | 248% | ▲▲▲ | 98% | 101% | 92% | 100% | 143% |
| 20240827 | 1,000 | 1,004 | 972 | 979 | 75,700 | -8 | 99% | 98% | 70% | ▼ | 100% | 105% | 93% | 99% | 142% |
| 20240828 | 992 | 1,015 | 986 | 995 | 78,700 | 16 | 102% | 100% | 104% | ▲ | 99% | 103% | 92% | 100% | 145% |
| 20240829 | 1,015 | 1,029 | 996 | 1,001 | 81,300 | 6 | 101% | 99% | 103% | ▲▲ | 100% | 95% | 93% | 100% | 145% |
| 20240830 | 1,006 | 1,040 | 985 | 1,009 | 68,700 | 8 | 101% | 100% | 85% | ▲▲▲ | 97% | 92% | 90% | 100% | 147% |
| 20240902 | 1,038 | 1,040 | 994 | 1,003 | 59,500 | -6 | 99% | 97% | 87% | ▼ | 104% | 92% | 93% | 99% | 146% |
| 20240903 | 1,006 | 1,050 | 1,004 | 1,045 | 106,400 | 42 | 104% | 104% | 179% | ▲ | 96% | 92% | 94% | 100% | 142% |
| 20240904 | 994 | 1,009 | 931 | 953 | 114,100 | -92 | 91% | 96% | 107% | ▼ | 102% | 96% | 100% | 91% | 123% |
| 20240905 | 938 | 988 | 938 | 960 | 58,700 | 7 | 101% | 102% | 51% | ▲ | 95% | 90% | 96% | 92% | 118% |
| 20240906 | 979 | 979 | 925 | 928 | 56,700 | -32 | 97% | 95% | 97% | ▼ | 102% | 99% | 105% | 89% | 114% |
| 20240909 | 893 | 931 | 883 | 913 | 53,200 | -15 | 98% | 102% | 94% | ▼▼ | 97% | 95% | 101% | 87% | 112% |
| 20240910 | 928 | 930 | 892 | 897 | 58,500 | -16 | 98% | 97% | 110% | ▼▼▼ | 97% | 99% | 104% | 86% | 103% |
| 20240911 | 898 | 898 | 850 | 874 | 52,100 | -23 | 97% | 97% | 89% | ▼▼▼▼ | 98% | 99% | 101% | 84% | 100% |
| 20240912 | 902 | 902 | 871 | 884 | 29,500 | 10 | 101% | 98% | 57% | ▲ | 98% | 102% | 102% | 85% | 101% |
| 20240913 | 899 | 899 | 875 | 885 | 28,600 | 1 | 100% | 98% | 97% | ▲▲ | 99% | 104% | 102% | 85% | 101% |
| 20240917 | 885 | 893 | 870 | 878 | 17,700 | -7 | 99% | 99% | 62% | ▼ | 101% | 104% | 102% | 84% | 100% |
| 20240918 | 885 | 903 | 875 | 891 | 30,900 | 13 | 101% | 101% | 175% | ▲ | 100% | 103% | 100% | 85% | 102% |
| 20240919 | 900 | 907 | 892 | 897 | 27,500 | 6 | 101% | 100% | 89% | ▲▲ | 101% | 103% | 100% | 86% | 103% |
| 20240920 | 906 | 918 | 899 | 915 | 34,000 | 18 | 102% | 101% | 124% | ▲▲▲ | 99% | 100% | 97% | 88% | 105% |
| 20240924 | 933 | 933 | 908 | 920 | 52,100 | 5 | 101% | 99% | 153% | ▲▲▲▲ | 99% | 99% | 98% | 88% | 105% |
| 20240925 | 924 | 924 | 907 | 919 | 19,000 | -1 | 100% | 99% | 36% | ▼ | 101% | 99% | 98% | 88% | 105% |
| 20240926 | 919 | 926 | 897 | 926 | 67,300 | 7 | 101% | 101% | 354% | ▲ | 103% | 99% | 100% | 89% | 106% |
| 20240927 | 908 | 936 | 902 | 936 | 49,300 | 10 | 101% | 103% | 73% | ▲▲ | 99% | 99% | 99% | 90% | 107% |
| 20240930 | 910 | 926 | 892 | 898 | 76,400 | -38 | 96% | 99% | 155% | ▼ | 101% | 100% | 100% | 86% | 103% |
| 20241001 | 901 | 919 | 897 | 914 | 18,800 | 16 | 102% | 101% | 25% | ▲ | 98% | 100% | 99% | 87% | 105% |
| 20241002 | 904 | 905 | 887 | 887 | 22,000 | -27 | 97% | 98% | 117% | ▼ | 98% | 98% | 98% | 85% | 101% |
| 20241003 | 916 | 916 | 892 | 902 | 18,800 | 15 | 102% | 98% | 85% | ▲ | 99% | 100% | 99% | 94% | 103% |
| 20241004 | 902 | 903 | 890 | 896 | 17,400 | -6 | 99% | 99% | 93% | ▼ | 100% | 98% | 98% | 93% | 103% |
| 20241007 | 903 | 905 | 886 | 900 | 24,800 | 4 | 100% | 100% | 143% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20241008 | 897 | 898 | 882 | 896 | 23,200 | -4 | 100% | 100% | 94% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20241009 | 899 | 907 | 892 | 900 | 12,800 | 4 | 100% | 100% | 55% | ▲ | 99% | 101% | 0% | 96% | 103% |
| 20241010 | 895 | 897 | 885 | 885 | 16,900 | -15 | 98% | 99% | 132% | ▼ | 99% | 102% | 0% | 95% | 101% |
| 20241011 | 885 | 888 | 870 | 872 | 22,700 | -13 | 99% | 99% | 134% | ▼▼ | 102% | 102% | 0% | 93% | 100% |
| 20241015 | 882 | 904 | 875 | 896 | 38,800 | 24 | 103% | 102% | 171% | ▲ | 101% | 100% | 0% | 96% | 103% |
| 20241016 | 897 | 906 | 893 | 904 | 13,100 | 8 | 101% | 101% | 34% | ▲▲ | 99% | 97% | 0% | 97% | 104% |
| 20241017 | 910 | 910 | 896 | 898 | 9,000 | -6 | 99% | 99% | 69% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 905 | 925 | 899 | 899 | 37,500 | 1 | 100% | 99% | 417% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241021 | 900 | 900 | 889 | 894 | 15,400 | -5 | 99% | 99% | 41% | ▼ | 98% | 0% | 0% | 96% | 103% |
| 20241022 | 900 | 900 | 879 | 883 | 48,600 | -11 | 99% | 98% | 316% | ▼▼ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 277,700 | 0 | 84,700 | 0 | 193,000 |
| 2024-10-11 | 0 | 290,900 | 0 | 84,400 | 0 | 206,500 |
| 2024-10-04 | 0 | 287,800 | 0 | 84,700 | 0 | 203,100 |
| 2024-09-27 | 0 | 285,100 | 0 | 88,900 | 0 | 196,200 |
| 2024-09-20 | 0 | 267,500 | 0 | 82,300 | 0 | 185,200 |
| 2024-09-13 | 0 | 264,000 | 0 | 76,100 | 0 | 187,900 |
| 2024-09-06 | 0 | 259,300 | 0 | 72,200 | 0 | 187,100 |
| 2024-08-30 | 0 | 261,800 | 0 | 74,700 | 0 | 187,100 |
| 2024-08-23 | 0 | 242,000 | 0 | 85,200 | 0 | 156,800 |
| 2024-08-16 | 0 | 233,600 | 0 | 81,200 | 0 | 152,400 |
| 2024-08-09 | 0 | 228,600 | 0 | 83,800 | 0 | 144,800 |
| 2024-08-02 | 0 | 252,000 | 0 | 93,800 | 0 | 158,200 |
| 2024-07-26 | 0 | 233,000 | 0 | 97,100 | 0 | 135,900 |
| 2024-07-19 | 0 | 226,600 | 0 | 102,800 | 0 | 123,800 |
| 2024-07-12 | 0 | 217,500 | 0 | 98,700 | 0 | 118,800 |
| 2024-07-05 | 0 | 220,700 | 0 | 100,200 | 0 | 120,500 |
| 2024-06-28 | 100 | 281,300 | 100 | 157,200 | 0 | 124,100 |
| 2024-06-21 | 0 | 237,700 | 0 | 118,700 | 0 | 119,000 |
| 2024-06-14 | 0 | 239,300 | 0 | 118,800 | 0 | 120,500 |
| 2024-06-07 | 0 | 216,900 | 0 | 96,900 | 0 | 120,000 |
| 2024-05-31 | 0 | 210,500 | 0 | 91,600 | 0 | 118,900 |
| 2024-05-24 | 0 | 198,200 | 0 | 86,300 | 0 | 111,900 |
| 2024-05-17 | 0 | 187,200 | 0 | 83,400 | 0 | 103,800 |
| 2024-05-10 | 0 | 210,700 | 0 | 101,700 | 0 | 109,000 |
| 2024-05-02 | 0 | 212,800 | 0 | 103,000 | 0 | 109,800 |
| 2024-04-26 | 0 | 207,200 | 0 | 100,500 | 0 | 106,700 |
| 2024-04-19 | 0 | 200,000 | 0 | 94,000 | 0 | 106,000 |
| 2024-04-12 | 0 | 206,900 | 0 | 106,600 | 0 | 100,300 |
| 2024-04-05 | 0 | 201,500 | 0 | 107,000 | 0 | 94,500 |
| 2024-03-29 | 0 | 205,900 | 0 | 109,900 | 0 | 96,000 |
| 2024-03-22 | 0 | 206,300 | 0 | 107,800 | 0 | 98,500 |
| 2024-03-15 | 0 | 190,100 | 0 | 94,800 | 0 | 95,300 |
| 2024-03-08 | 0 | 191,500 | 0 | 95,200 | 0 | 96,300 |
| 2024-03-01 | 0 | 189,700 | 0 | 91,300 | 0 | 98,400 |
| 2024-02-22 | 0 | 182,500 | 0 | 94,600 | 0 | 87,900 |
| 2024-02-16 | 0 | 182,200 | 0 | 89,900 | 0 | 92,300 |
| 2024-02-09 | 0 | 185,900 | 0 | 88,200 | 0 | 97,700 |
| 2024-02-02 | 0 | 209,700 | 0 | 87,200 | 0 | 122,500 |
| 2024-01-26 | 0 | 203,100 | 0 | 75,700 | 0 | 127,400 |
| 2024-01-19 | 0 | 210,100 | 0 | 75,400 | 0 | 134,700 |
| 2024-01-12 | 0 | 205,000 | 0 | 76,800 | 0 | 128,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 田岡化学工業 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240327 | 15:00 | 田岡化学工業 | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4113 | 1 | 田岡化学工業株式会社 | 2024-10-22 21:24:39 |
| 4113 | 2 | 株主総会｜株主・株式情報｜IR情報｜田岡化学工業株式会社 | 2024-06-19 03:34:52 |
| 4113 | 2 | 支配株主等に関する事項について | 2024-06-18 21:46:12 |
| 4113 | 2 | 報告書｜株主・株式情報｜IR情報｜田岡化学工業株式会社 | 2024-06-14 12:19:52 |
| 4113 | 2 | 株主・株式情報｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:53 |
| 4113 | 2 | 電子公告｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:52 |
| 4113 | 2 | 有価証券報告書｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:50 |
| 4113 | 2 | 決算短信｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:48 |
| 4113 | 2 | 財務ハイライト｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:47 |
| 4113 | 2 | 決算説明会｜IR情報｜田岡化学工業株式会社 | 2024-06-14 11:19:46 |