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 | 3,190 | 3,190 | 3,125 | 3,125 | 23,100 | -65 | 98% | 98% | 55% | ▼ | 100% | 103% | 105% | 98% | 110% |
20250311 | 3,070 | 3,100 | 3,045 | 3,080 | 40,700 | -45 | 99% | 100% | 176% | ▼▼ | 101% | 103% | 104% | 97% | 108% |
20250312 | 3,075 | 3,115 | 3,075 | 3,115 | 27,700 | 35 | 101% | 101% | 68% | ▲ | 101% | 102% | 100% | 98% | 109% |
20250313 | 3,105 | 3,165 | 3,105 | 3,140 | 40,700 | 25 | 101% | 101% | 147% | ▲▲ | 101% | 104% | 97% | 98% | 108% |
20250314 | 3,110 | 3,140 | 3,105 | 3,135 | 33,400 | -5 | 100% | 101% | 82% | ▼ | 101% | 103% | 95% | 98% | 106% |
20250317 | 3,135 | 3,185 | 3,120 | 3,165 | 36,600 | 30 | 101% | 101% | 110% | ▲ | 100% | 102% | 94% | 99% | 103% |
20250318 | 3,160 | 3,180 | 3,145 | 3,175 | 33,900 | 10 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 92% | 100% | 104% |
20250319 | 3,170 | 3,195 | 3,155 | 3,180 | 42,000 | 5 | 100% | 100% | 124% | ▲▲▲ | 101% | 101% | 90% | 100% | 104% |
20250321 | 3,195 | 3,260 | 3,185 | 3,230 | 58,100 | 50 | 102% | 101% | 138% | ▲▲▲▲ | 99% | 98% | 88% | 100% | 106% |
20250324 | 3,250 | 3,255 | 3,215 | 3,215 | 32,400 | -15 | 100% | 99% | 56% | ▼ | 100% | 96% | 89% | 100% | 105% |
20250325 | 3,235 | 3,235 | 3,205 | 3,220 | 35,200 | 5 | 100% | 100% | 109% | ▲ | 100% | 93% | 89% | 100% | 105% |
20250326 | 3,240 | 3,250 | 3,200 | 3,225 | 45,500 | 5 | 100% | 100% | 129% | ▲▲ | 100% | 94% | 91% | 100% | 105% |
20250327 | 3,185 | 3,190 | 3,160 | 3,185 | 77,200 | -40 | 99% | 100% | 170% | ▼ | 100% | 96% | 95% | 99% | 104% |
20250328 | 3,105 | 3,125 | 3,065 | 3,090 | 77,400 | -95 | 97% | 100% | 100% | ▼▼ | 99% | 96% | 98% | 96% | 101% |
20250331 | 3,040 | 3,040 | 2,987 | 3,005 | 83,700 | -85 | 97% | 99% | 108% | ▼▼▼ | 99% | 91% | 100% | 93% | 100% |
20250401 | 3,030 | 3,045 | 2,989 | 2,989 | 32,500 | -16 | 99% | 99% | 39% | ▼▼▼▼ | 99% | 92% | 101% | 93% | 100% |
20250402 | 3,000 | 3,020 | 2,971 | 2,981 | 42,800 | -8 | 100% | 99% | 132% | ▼▼▼▼▼ | 100% | 96% | 104% | 92% | 100% |
20250403 | 2,905 | 2,912 | 2,851 | 2,912 | 91,200 | -69 | 98% | 100% | 213% | ▼▼▼▼▼▼ | 96% | 98% | 106% | 90% | 100% |
20250404 | 2,850 | 2,850 | 2,643 | 2,743 | 174,900 | -169 | 94% | 96% | 192% | ▼▼▼▼▼▼▼ | 102% | 102% | 112% | 85% | 100% |
20250408 | 2,700 | 2,790 | 2,690 | 2,752 | 63,000 | 9 | 100% | 102% | 36% | ▲ | 99% | 103% | 114% | 85% | 100% |
20250409 | 2,677 | 2,695 | 2,610 | 2,653 | 72,000 | -99 | 96% | 99% | 114% | ▼ | 98% | 97% | 107% | 82% | 100% |
20250410 | 2,853 | 2,862 | 2,730 | 2,802 | 62,800 | 149 | 106% | 98% | 87% | ▲ | 103% | 105% | 115% | 87% | 106% |
20250411 | 2,680 | 2,754 | 2,647 | 2,749 | 43,500 | -53 | 98% | 103% | 69% | ▼ | 100% | 104% | 112% | 85% | 104% |
20250414 | 2,767 | 2,791 | 2,760 | 2,766 | 22,900 | 17 | 101% | 100% | 53% | ▲ | 99% | 103% | 111% | 86% | 104% |
20250415 | 2,785 | 2,797 | 2,767 | 2,770 | 19,500 | 4 | 100% | 99% | 85% | ▲▲ | 99% | 103% | 111% | 86% | 104% |
20250416 | 2,789 | 2,789 | 2,750 | 2,775 | 38,400 | 5 | 100% | 99% | 197% | ▲▲▲ | 101% | 104% | 112% | 86% | 105% |
20250417 | 2,779 | 2,819 | 2,775 | 2,816 | 21,000 | 41 | 101% | 101% | 55% | ▲▲▲▲ | 102% | 103% | 110% | 87% | 106% |
20250418 | 2,820 | 2,868 | 2,820 | 2,868 | 27,400 | 52 | 102% | 102% | 130% | ▲▲▲▲▲ | 99% | 103% | 108% | 89% | 108% |
20250421 | 2,868 | 2,869 | 2,826 | 2,829 | 25,600 | -39 | 99% | 99% | 93% | ▼ | 102% | 106% | 110% | 88% | 107% |
20250422 | 2,825 | 2,886 | 2,821 | 2,879 | 57,500 | 50 | 102% | 102% | 225% | ▲ | 100% | 104% | 107% | 89% | 109% |
20250423 | 2,907 | 2,924 | 2,898 | 2,898 | 30,200 | 19 | 101% | 100% | 53% | ▲▲ | 100% | 104% | 107% | 90% | 109% |
20250424 | 2,909 | 2,928 | 2,897 | 2,900 | 38,700 | 2 | 100% | 100% | 128% | ▲▲▲ | 102% | 103% | 107% | 91% | 109% |
20250425 | 2,905 | 2,958 | 2,905 | 2,957 | 20,900 | 57 | 102% | 102% | 54% | ▲▲▲▲ | 100% | 101% | 104% | 96% | 111% |
20250428 | 2,989 | 3,015 | 2,972 | 2,987 | 54,200 | 30 | 101% | 100% | 259% | ▲▲▲▲▲ | 101% | 102% | 105% | 99% | 113% |
20250430 | 2,990 | 3,030 | 2,987 | 3,020 | 42,200 | 33 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 100% | 102% | 104% | 100% | 114% |
20250501 | 3,000 | 3,030 | 2,973 | 2,985 | 41,500 | -35 | 99% | 100% | 98% | ▼ | 100% | 103% | 105% | 99% | 113% |
20250502 | 2,985 | 3,020 | 2,970 | 2,987 | 37,400 | 2 | 100% | 100% | 90% | ▲ | 101% | 104% | 105% | 99% | 113% |
20250507 | 2,989 | 3,045 | 2,989 | 3,030 | 38,800 | 43 | 101% | 101% | 104% | ▲▲ | 101% | 102% | 104% | 100% | 114% |
20250508 | 3,020 | 3,055 | 3,005 | 3,045 | 34,100 | 15 | 100% | 101% | 88% | ▲▲▲ | 100% | 102% | 103% | 100% | 115% |
20250509 | 3,045 | 3,050 | 3,020 | 3,050 | 39,100 | 5 | 100% | 100% | 115% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 115% |
20250512 | 3,060 | 3,080 | 3,035 | 3,070 | 22,400 | 20 | 101% | 100% | 57% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 112% |
20250513 | 3,090 | 3,120 | 3,080 | 3,095 | 48,600 | 25 | 101% | 100% | 217% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 113% |
20250514 | 3,075 | 3,085 | 3,020 | 3,085 | 28,800 | -10 | 100% | 100% | 59% | ▼ | 101% | 102% | 102% | 100% | 112% |
20250515 | 3,060 | 3,220 | 3,020 | 3,100 | 216,900 | 15 | 100% | 101% | 753% | ▲ | 100% | 100% | 101% | 100% | 112% |
20250516 | 3,110 | 3,140 | 3,070 | 3,100 | 77,600 | 0 | 100% | 100% | 36% | -- | 101% | 100% | 102% | 100% | 112% |
20250519 | 3,075 | 3,105 | 3,040 | 3,105 | 47,400 | 5 | 100% | 101% | 61% | ▲ | 99% | 100% | 101% | 100% | 110% |
20250520 | 3,115 | 3,145 | 3,070 | 3,080 | 49,900 | -25 | 99% | 99% | 105% | ▼ | 101% | 101% | 102% | 99% | 109% |
20250521 | 3,085 | 3,140 | 3,085 | 3,110 | 41,300 | 30 | 101% | 101% | 83% | ▲ | 100% | 101% | 102% | 100% | 110% |
20250522 | 3,080 | 3,085 | 3,060 | 3,065 | 28,400 | -45 | 99% | 100% | 69% | ▼ | 100% | 101% | 102% | 99% | 106% |
20250523 | 3,080 | 3,105 | 3,070 | 3,090 | 37,000 | 25 | 101% | 100% | 130% | ▲ | 101% | 101% | 0% | 99% | 107% |
20250526 | 3,100 | 3,130 | 3,100 | 3,120 | 42,800 | 30 | 101% | 101% | 116% | ▲▲ | 100% | 100% | 0% | 100% | 108% |
20250527 | 3,120 | 3,120 | 3,090 | 3,110 | 44,300 | -10 | 100% | 100% | 104% | ▼ | 99% | 99% | 0% | 100% | 105% |
20250528 | 3,130 | 3,135 | 3,100 | 3,105 | 40,600 | -5 | 100% | 99% | 92% | ▼▼ | 100% | 99% | 0% | 100% | 104% |
20250529 | 3,140 | 3,165 | 3,115 | 3,125 | 40,500 | 20 | 101% | 100% | 100% | ▲ | 101% | 101% | 0% | 100% | 105% |
20250530 | 3,095 | 3,150 | 3,085 | 3,130 | 37,200 | 5 | 100% | 101% | 92% | ▲▲ | 99% | 100% | 0% | 100% | 105% |
20250602 | 3,120 | 3,135 | 3,090 | 3,090 | 28,700 | -40 | 99% | 99% | 77% | ▼ | 100% | 101% | 0% | 99% | 103% |
20250603 | 3,090 | 3,115 | 3,080 | 3,090 | 21,600 | 0 | 100% | 100% | 75% | -- | 100% | 0% | 0% | 99% | 102% |
20250604 | 3,095 | 3,110 | 3,090 | 3,095 | 43,700 | 5 | 100% | 100% | 202% | ▲ | 101% | 0% | 0% | 99% | 102% |
20250605 | 3,090 | 3,125 | 3,075 | 3,125 | 43,600 | 30 | 101% | 101% | 100% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
20250606 | 3,125 | 3,145 | 3,120 | 3,135 | 22,100 | 10 | 100% | 100% | 51% | ▲▲▲ | % | % | % | 100% | 102% |
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 | 8,600 | 97,800 | 5,100 | 58,200 | 3,500 | 39,600 |
2025-05-23 | 9,300 | 101,700 | 5,200 | 61,200 | 4,100 | 40,500 |
2025-05-16 | 8,400 | 108,500 | 5,000 | 61,400 | 3,400 | 47,100 |
2025-05-09 | 6,800 | 72,500 | 5,000 | 26,400 | 1,800 | 46,100 |
2025-05-02 | 6,200 | 75,800 | 5,000 | 28,800 | 1,200 | 47,000 |
2025-04-25 | 6,900 | 81,900 | 5,100 | 32,800 | 1,800 | 49,100 |
2025-04-18 | 6,500 | 85,900 | 5,100 | 34,400 | 1,400 | 51,500 |
2025-04-11 | 5,700 | 87,900 | 5,100 | 34,900 | 600 | 53,000 |
2025-04-04 | 5,500 | 122,000 | 5,000 | 44,700 | 500 | 77,300 |
2025-03-28 | 7,200 | 78,200 | 5,000 | 33,100 | 2,200 | 45,100 |
2025-03-21 | 7,400 | 85,300 | 5,000 | 43,400 | 2,400 | 41,900 |
2025-03-14 | 7,300 | 90,700 | 5,000 | 48,200 | 2,300 | 42,500 |
2025-03-07 | 7,200 | 82,700 | 5,000 | 45,300 | 2,200 | 37,400 |
2025-02-28 | 6,800 | 88,600 | 5,000 | 43,800 | 1,800 | 44,800 |
2025-02-21 | 7,000 | 90,000 | 5,000 | 44,400 | 2,000 | 45,600 |
2025-02-14 | 7,100 | 109,900 | 5,000 | 51,700 | 2,100 | 58,200 |
2025-02-07 | 5,800 | 117,600 | 5,000 | 67,600 | 800 | 50,000 |
2025-01-31 | 6,600 | 109,200 | 5,000 | 61,600 | 1,600 | 47,600 |
2025-01-24 | 5,600 | 109,400 | 5,000 | 64,700 | 600 | 44,700 |
2025-01-17 | 6,000 | 101,700 | 5,000 | 56,400 | 1,000 | 45,300 |
2025-01-10 | 5,800 | 80,700 | 5,000 | 38,600 | 800 | 42,100 |
2024-12-27 | 6,100 | 69,600 | 5,000 | 27,600 | 1,100 | 42,000 |
2024-12-20 | 5,800 | 82,600 | 5,000 | 37,000 | 800 | 45,600 |
2024-12-13 | 5,800 | 79,300 | 5,000 | 31,300 | 800 | 48,000 |
2024-12-06 | 7,800 | 90,100 | 5,000 | 34,100 | 2,800 | 56,000 |
2024-11-29 | 6,400 | 96,100 | 5,100 | 31,900 | 1,300 | 64,200 |
2024-11-22 | 7,700 | 91,900 | 5,000 | 27,300 | 2,700 | 64,600 |
2024-11-15 | 7,500 | 94,800 | 5,000 | 31,200 | 2,500 | 63,600 |
2024-11-08 | 6,200 | 92,100 | 5,000 | 27,900 | 1,200 | 64,200 |
2024-11-01 | 6,200 | 84,700 | 5,000 | 28,300 | 1,200 | 56,400 |
2024-10-25 | 6,200 | 78,200 | 5,000 | 24,100 | 1,200 | 54,100 |
2024-10-18 | 5,300 | 79,400 | 5,000 | 24,800 | 300 | 54,600 |
2024-10-11 | 5,400 | 78,900 | 5,000 | 23,800 | 400 | 55,100 |
2024-10-04 | 5,700 | 78,200 | 5,000 | 26,400 | 700 | 51,800 |
2024-09-27 | 7,000 | 74,100 | 5,000 | 26,500 | 2,000 | 47,600 |
2024-09-20 | 6,200 | 83,400 | 5,000 | 30,800 | 1,200 | 52,600 |
2024-09-13 | 6,200 | 90,900 | 5,000 | 36,800 | 1,200 | 54,100 |
2024-09-06 | 5,300 | 92,500 | 5,100 | 38,600 | 200 | 53,900 |
2024-08-30 | 5,500 | 90,100 | 5,000 | 38,200 | 500 | 51,900 |
2024-08-23 | 6,800 | 92,100 | 5,000 | 40,600 | 1,800 | 51,500 |
2024-08-16 | 7,300 | 99,500 | 5,000 | 46,700 | 2,300 | 52,800 |
2024-08-09 | 6,200 | 106,900 | 5,000 | 60,100 | 1,200 | 46,800 |
2024-08-02 | 6,100 | 118,400 | 5,000 | 56,500 | 1,100 | 61,900 |
2024-07-26 | 6,800 | 144,700 | 5,000 | 63,300 | 1,800 | 81,400 |
2024-07-19 | 6,300 | 139,900 | 5,200 | 57,900 | 1,100 | 82,000 |
2024-07-12 | 6,400 | 146,000 | 5,200 | 58,700 | 1,200 | 87,300 |
2024-07-05 | 6,800 | 136,200 | 5,200 | 58,500 | 1,600 | 77,700 |
2024-06-28 | 6,600 | 134,100 | 5,200 | 57,700 | 1,400 | 76,400 |
2024-06-21 | 8,700 | 125,800 | 5,500 | 55,700 | 3,200 | 70,100 |
2024-06-14 | 9,900 | 129,000 | 5,500 | 53,300 | 4,400 | 75,700 |
2024-06-07 | 7,000 | 128,000 | 5,500 | 52,400 | 1,500 | 75,600 |
2024-05-31 | 11,000 | 131,600 | 5,500 | 57,400 | 5,500 | 74,200 |
2024-05-24 | 11,200 | 150,000 | 5,500 | 72,100 | 5,700 | 77,900 |
2024-05-17 | 12,000 | 159,600 | 5,600 | 76,000 | 6,400 | 83,600 |
2024-05-10 | 6,800 | 175,000 | 5,500 | 98,700 | 1,300 | 76,300 |
2024-05-02 | 6,500 | 180,900 | 5,500 | 102,400 | 1,000 | 78,500 |
2024-04-26 | 6,500 | 172,100 | 5,500 | 100,300 | 1,000 | 71,800 |
2024-04-19 | 6,500 | 139,400 | 5,500 | 80,100 | 1,000 | 59,300 |
2024-04-12 | 8,100 | 136,600 | 5,500 | 73,300 | 2,600 | 63,300 |
2024-04-05 | 7,900 | 117,900 | 5,500 | 66,900 | 2,400 | 51,000 |
2024-03-29 | 8,500 | 84,800 | 5,500 | 41,700 | 3,000 | 43,100 |
2024-03-22 | 8,000 | 78,700 | 5,500 | 42,400 | 2,500 | 36,300 |
2024-03-15 | 9,000 | 72,600 | 5,500 | 45,900 | 3,500 | 26,700 |
2024-03-08 | 9,600 | 69,700 | 5,500 | 44,400 | 4,100 | 25,300 |
2024-03-01 | 9,500 | 72,800 | 5,500 | 46,100 | 4,000 | 26,700 |
2024-02-22 | 11,100 | 83,600 | 5,500 | 51,000 | 5,600 | 32,600 |
2024-02-16 | 10,900 | 73,100 | 5,500 | 44,100 | 5,400 | 29,000 |
2024-02-09 | 10,800 | 69,800 | 5,500 | 41,800 | 5,300 | 28,000 |
2024-02-02 | 11,300 | 75,900 | 5,500 | 44,800 | 5,800 | 31,100 |
2024-01-26 | 12,200 | 76,300 | 5,800 | 44,700 | 6,400 | 31,600 |
2024-01-19 | 11,300 | 69,000 | 5,800 | 39,300 | 5,500 | 29,700 |
2024-01-12 | 11,100 | 69,700 | 5,800 | 37,300 | 5,300 | 32,400 |
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 |
---|---|---|---|
4116 | 1 | 大日精化工業株式会社 | 2025-06-07 05:25:16 |
4116 | 2 | IRに関するお問い合わせ | 大日精化工業株式会社 | 2024-06-18 12:18:50 |
4116 | 2 | 株主・投資家との対話 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:49 |
4116 | 2 | 電子公告 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:47 |
4116 | 2 | 株主総会関連資料 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:46 |
4116 | 2 | 株主メモ | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:45 |
4116 | 2 | 株式還元・配当 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:44 |
4116 | 2 | 株式の概要 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:43 |
4116 | 2 | 決算短信(英語版) | IRライブラリー | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:42 |
4116 | 2 | その他開示情報 | IRライブラリー | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:41 |