| 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 | 3,075 | 3,085 | 3,025 | 3,085 | 700 | -5 | 100% | 100% | 175% | ▼▼ | 100% | 97% | 106% | 96% | 103% |
| 20240726 | 3,085 | 3,085 | 3,085 | 3,085 | 400 | 0 | 100% | 100% | 57% | -- | 102% | 97% | 110% | 96% | 103% |
| 20240729 | 3,025 | 3,085 | 3,025 | 3,085 | 500 | 0 | 100% | 102% | 125% | -- | 98% | 92% | 108% | 96% | 103% |
| 20240730 | 3,085 | 3,085 | 3,030 | 3,030 | 1,100 | -55 | 98% | 98% | 220% | ▼ | 99% | 88% | 113% | 95% | 101% |
| 20240731 | 3,015 | 3,080 | 2,993 | 2,993 | 1,100 | -37 | 99% | 99% | 100% | ▼▼ | 98% | 89% | 116% | 95% | 100% |
| 20240801 | 2,985 | 2,985 | 2,938 | 2,938 | 600 | -55 | 98% | 98% | 55% | ▼▼▼ | 98% | 93% | 122% | 93% | 100% |
| 20240802 | 2,894 | 2,894 | 2,727 | 2,827 | 2,500 | -111 | 96% | 98% | 417% | ▼▼▼▼ | 89% | 108% | 131% | 90% | 100% |
| 20240805 | 2,700 | 2,700 | 2,400 | 2,400 | 2,900 | -427 | 85% | 89% | 116% | ▼▼▼▼▼ | 112% | 125% | 150% | 76% | 100% |
| 20240806 | 2,366 | 2,650 | 2,366 | 2,650 | 9,100 | 250 | 110% | 112% | 314% | ▲ | 98% | 112% | 134% | 84% | 110% |
| 20240807 | 2,650 | 2,699 | 2,575 | 2,603 | 2,300 | -47 | 98% | 98% | 25% | ▼ | 103% | 113% | 135% | 83% | 108% |
| 20240808 | 2,627 | 2,697 | 2,500 | 2,697 | 3,300 | 94 | 104% | 103% | 143% | ▲ | 112% | 118% | 137% | 86% | 112% |
| 20240809 | 2,597 | 2,990 | 2,550 | 2,917 | 9,200 | 220 | 108% | 112% | 279% | ▲▲ | 110% | 115% | 133% | 93% | 122% |
| 20240813 | 2,669 | 2,949 | 2,669 | 2,949 | 12,400 | 32 | 101% | 110% | 135% | ▲▲▲ | 101% | 105% | 121% | 94% | 123% |
| 20240814 | 2,929 | 2,959 | 2,851 | 2,959 | 2,700 | 10 | 100% | 101% | 22% | ▲▲▲▲ | 100% | 105% | 120% | 95% | 123% |
| 20240815 | 2,948 | 3,005 | 2,911 | 2,956 | 9,200 | -3 | 100% | 100% | 341% | ▼ | 104% | 109% | 120% | 95% | 123% |
| 20240816 | 2,962 | 3,080 | 2,952 | 3,070 | 5,900 | 114 | 104% | 104% | 64% | ▲ | 98% | 107% | 110% | 99% | 128% |
| 20240819 | 3,070 | 3,085 | 2,999 | 2,999 | 2,500 | -71 | 98% | 98% | 42% | ▼ | 102% | 110% | 109% | 97% | 125% |
| 20240820 | 3,020 | 3,090 | 3,020 | 3,090 | 2,500 | 91 | 103% | 102% | 100% | ▲ | 100% | 108% | 107% | 100% | 129% |
| 20240821 | 3,090 | 3,095 | 3,015 | 3,075 | 3,300 | -15 | 100% | 100% | 132% | ▼ | 105% | 110% | 110% | 100% | 128% |
| 20240822 | 3,085 | 3,280 | 3,085 | 3,225 | 5,100 | 150 | 105% | 105% | 155% | ▲ | 101% | 107% | 105% | 100% | 134% |
| 20240823 | 3,230 | 3,330 | 3,220 | 3,275 | 4,300 | 50 | 102% | 101% | 84% | ▲▲ | 102% | 108% | 104% | 100% | 136% |
| 20240826 | 3,270 | 3,320 | 3,200 | 3,320 | 3,200 | 45 | 101% | 102% | 74% | ▲▲▲ | 101% | 107% | 102% | 100% | 138% |
| 20240827 | 3,320 | 3,420 | 3,315 | 3,340 | 3,300 | 20 | 101% | 101% | 103% | ▲▲▲▲ | 102% | 101% | 103% | 100% | 139% |
| 20240828 | 3,340 | 3,450 | 3,340 | 3,395 | 2,400 | 55 | 102% | 102% | 73% | ▲▲▲▲▲ | 101% | 96% | 100% | 100% | 141% |
| 20240829 | 3,420 | 3,460 | 3,405 | 3,450 | 1,900 | 55 | 102% | 101% | 79% | ▲▲▲▲▲▲ | 103% | 94% | 99% | 100% | 144% |
| 20240830 | 3,450 | 3,690 | 3,450 | 3,545 | 7,900 | 95 | 103% | 103% | 416% | ▲▲▲▲▲▲▲ | 93% | 91% | 95% | 100% | 148% |
| 20240902 | 3,600 | 3,675 | 3,360 | 3,365 | 11,700 | -180 | 95% | 93% | 148% | ▼ | 98% | 94% | 102% | 95% | 140% |
| 20240903 | 3,370 | 3,500 | 3,300 | 3,300 | 8,900 | -65 | 98% | 98% | 76% | ▼▼ | 94% | 98% | 105% | 93% | 127% |
| 20240904 | 3,255 | 3,360 | 3,010 | 3,070 | 8,400 | -230 | 93% | 94% | 94% | ▼▼▼ | 103% | 101% | 108% | 87% | 118% |
| 20240905 | 3,170 | 3,265 | 3,140 | 3,260 | 6,400 | 190 | 106% | 103% | 76% | ▲ | 95% | 97% | 103% | 92% | 121% |
| 20240906 | 3,330 | 3,330 | 3,170 | 3,175 | 4,500 | -85 | 97% | 95% | 70% | ▼ | 99% | 103% | 108% | 90% | 109% |
| 20240909 | 3,165 | 3,165 | 3,070 | 3,130 | 6,100 | -45 | 99% | 99% | 136% | ▼▼ | 102% | 105% | 109% | 88% | 106% |
| 20240910 | 3,135 | 3,260 | 3,135 | 3,185 | 3,300 | 55 | 102% | 102% | 54% | ▲ | 101% | 104% | 105% | 90% | 108% |
| 20240911 | 3,185 | 3,235 | 3,130 | 3,205 | 3,200 | 20 | 101% | 101% | 97% | ▲▲ | 101% | 106% | 105% | 90% | 108% |
| 20240912 | 3,205 | 3,250 | 3,205 | 3,225 | 2,700 | 20 | 101% | 101% | 84% | ▲▲▲ | 101% | 105% | 104% | 91% | 108% |
| 20240913 | 3,230 | 3,355 | 3,230 | 3,255 | 1,000 | 30 | 101% | 101% | 37% | ▲▲▲▲ | 100% | 100% | 102% | 92% | 109% |
| 20240917 | 3,300 | 3,330 | 3,260 | 3,290 | 1,900 | 35 | 101% | 100% | 190% | ▲▲▲▲▲ | 100% | 102% | 102% | 93% | 107% |
| 20240918 | 3,305 | 3,375 | 3,305 | 3,320 | 3,900 | 30 | 101% | 100% | 205% | ▲▲▲▲▲▲ | 102% | 103% | 101% | 94% | 108% |
| 20240919 | 3,335 | 3,400 | 3,335 | 3,390 | 3,400 | 70 | 102% | 102% | 87% | ▲▲▲▲▲▲▲ | 100% | 103% | 101% | 96% | 110% |
| 20240920 | 3,320 | 3,320 | 3,200 | 3,310 | 13,900 | -80 | 98% | 100% | 409% | ▼ | 97% | 98% | 98% | 93% | 108% |
| 20240924 | 3,425 | 3,430 | 3,315 | 3,315 | 3,900 | 5 | 100% | 97% | 28% | ▲ | 101% | 99% | 101% | 94% | 108% |
| 20240925 | 3,315 | 3,360 | 3,295 | 3,360 | 1,800 | 45 | 101% | 101% | 46% | ▲▲ | 102% | 98% | 98% | 95% | 109% |
| 20240926 | 3,365 | 3,495 | 3,340 | 3,430 | 7,200 | 70 | 102% | 102% | 400% | ▲▲▲ | 97% | 96% | 96% | 97% | 112% |
| 20240927 | 3,430 | 3,430 | 3,300 | 3,340 | 1,300 | -90 | 97% | 97% | 18% | ▼ | 98% | 99% | 98% | 94% | 109% |
| 20240930 | 3,340 | 3,340 | 3,250 | 3,265 | 2,100 | -75 | 98% | 98% | 162% | ▼▼ | 100% | 101% | 99% | 92% | 106% |
| 20241001 | 3,275 | 3,385 | 3,275 | 3,290 | 1,600 | 25 | 101% | 100% | 76% | ▲ | 101% | 101% | 99% | 96% | 107% |
| 20241002 | 3,270 | 3,330 | 3,250 | 3,290 | 1,500 | 0 | 100% | 101% | 94% | -- | 100% | 102% | 98% | 96% | 107% |
| 20241003 | 3,295 | 3,315 | 3,290 | 3,290 | 1,300 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 98% | 96% | 107% |
| 20241004 | 3,280 | 3,425 | 3,190 | 3,295 | 2,700 | 5 | 100% | 100% | 208% | ▲ | 100% | 100% | 94% | 96% | 105% |
| 20241007 | 3,295 | 3,350 | 3,250 | 3,290 | 3,500 | -5 | 100% | 100% | 130% | ▼ | 101% | 100% | 0% | 96% | 105% |
| 20241008 | 3,265 | 3,345 | 3,265 | 3,290 | 1,200 | 0 | 100% | 101% | 34% | -- | 102% | 100% | 0% | 96% | 105% |
| 20241009 | 3,290 | 3,355 | 3,290 | 3,355 | 800 | 65 | 102% | 102% | 67% | ▲ | 99% | 97% | 0% | 98% | 105% |
| 20241010 | 3,355 | 3,360 | 3,300 | 3,310 | 1,200 | -45 | 99% | 99% | 150% | ▼ | 99% | 97% | 0% | 97% | 103% |
| 20241011 | 3,305 | 3,305 | 3,265 | 3,265 | 300 | -45 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241015 | 3,270 | 3,280 | 3,270 | 3,280 | 600 | 15 | 100% | 100% | 200% | ▲ | 97% | 97% | 0% | 96% | 101% |
| 20241016 | 3,330 | 3,330 | 3,125 | 3,240 | 3,300 | -40 | 99% | 97% | 550% | ▼ | 99% | 96% | 0% | 94% | 100% |
| 20241017 | 3,240 | 3,270 | 3,200 | 3,220 | 1,100 | -20 | 99% | 99% | 33% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 3,170 | 3,300 | 3,135 | 3,190 | 2,600 | -30 | 99% | 101% | 236% | ▼▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20241021 | 3,160 | 3,230 | 3,100 | 3,230 | 2,100 | 40 | 101% | 102% | 81% | ▲ | 97% | 0% | 0% | 94% | 101% |
| 20241022 | 3,220 | 3,220 | 3,100 | 3,110 | 3,000 | -120 | 96% | 97% | 143% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 54,900 | 0 | 47,700 | 0 | 7,200 |
| 2024-10-11 | 0 | 54,800 | 0 | 47,500 | 0 | 7,300 |
| 2024-10-04 | 100 | 55,300 | 100 | 47,700 | 0 | 7,600 |
| 2024-09-27 | 0 | 55,000 | 0 | 47,400 | 0 | 7,600 |
| 2024-09-20 | 0 | 55,600 | 0 | 47,800 | 0 | 7,800 |
| 2024-09-13 | 0 | 61,700 | 0 | 51,700 | 0 | 10,000 |
| 2024-09-06 | 0 | 62,800 | 0 | 52,800 | 0 | 10,000 |
| 2024-08-30 | 0 | 63,900 | 0 | 55,900 | 0 | 8,000 |
| 2024-08-23 | 0 | 70,200 | 0 | 63,800 | 0 | 6,400 |
| 2024-08-16 | 0 | 73,500 | 0 | 63,500 | 0 | 10,000 |
| 2024-08-09 | 0 | 81,400 | 0 | 58,000 | 0 | 23,400 |
| 2024-08-02 | 0 | 88,100 | 0 | 63,100 | 0 | 25,000 |
| 2024-07-26 | 0 | 92,600 | 0 | 63,700 | 0 | 28,900 |
| 2024-07-19 | 0 | 96,300 | 0 | 63,700 | 0 | 32,600 |
| 2024-07-12 | 0 | 95,400 | 0 | 63,000 | 0 | 32,400 |
| 2024-07-05 | 0 | 95,300 | 0 | 62,900 | 0 | 32,400 |
| 2024-06-28 | 0 | 95,800 | 0 | 63,500 | 0 | 32,300 |
| 2024-06-21 | 0 | 97,300 | 0 | 64,300 | 0 | 33,000 |
| 2024-06-14 | 0 | 95,700 | 0 | 63,400 | 0 | 32,300 |
| 2024-06-07 | 0 | 97,900 | 0 | 65,700 | 0 | 32,200 |
| 2024-05-31 | 0 | 99,400 | 0 | 66,600 | 0 | 32,800 |
| 2024-05-24 | 0 | 99,700 | 0 | 66,500 | 0 | 33,200 |
| 2024-05-17 | 0 | 102,000 | 0 | 68,400 | 0 | 33,600 |
| 2024-05-10 | 0 | 101,500 | 0 | 67,900 | 0 | 33,600 |
| 2024-05-02 | 0 | 102,700 | 0 | 67,900 | 0 | 34,800 |
| 2024-04-26 | 0 | 103,200 | 0 | 67,900 | 0 | 35,300 |
| 2024-04-19 | 0 | 104,400 | 0 | 68,000 | 0 | 36,400 |
| 2024-04-12 | 0 | 104,000 | 0 | 67,900 | 0 | 36,100 |
| 2024-04-05 | 0 | 103,000 | 0 | 67,000 | 0 | 36,000 |
| 2024-03-29 | 0 | 101,900 | 0 | 66,300 | 0 | 35,600 |
| 2024-03-22 | 0 | 97,200 | 0 | 60,800 | 0 | 36,400 |
| 2024-03-15 | 0 | 91,200 | 0 | 58,600 | 0 | 32,600 |
| 2024-03-08 | 0 | 89,400 | 0 | 57,900 | 0 | 31,500 |
| 2024-03-01 | 0 | 81,700 | 0 | 53,100 | 0 | 28,600 |
| 2024-02-22 | 0 | 75,000 | 0 | 45,700 | 0 | 29,300 |
| 2024-02-16 | 0 | 71,200 | 0 | 46,300 | 0 | 24,900 |
| 2024-02-09 | 0 | 54,400 | 0 | 40,300 | 0 | 14,100 |
| 2024-02-02 | 0 | 57,400 | 0 | 45,200 | 0 | 12,200 |
| 2024-01-26 | 0 | 57,100 | 0 | 44,600 | 0 | 12,500 |
| 2024-01-19 | 0 | 53,600 | 0 | 41,200 | 0 | 12,400 |
| 2024-01-12 | 0 | 51,400 | 0 | 38,800 | 0 | 12,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | 日ピグメン | 持株会社体制移行に伴う役員人事に関するお知らせ |
| 20240924 | 11:00 | 日ピグメン | 連結子会社の商号変更に関するお知らせ |
| 20240809 | 13:00 | 日ピグメン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 日ピグメン | 第２四半期および通期連結業績予想の修正ならびに特別利益、特別損失の計上に関するお知らせ |
| 20240809 | 13:00 | 日ピグメン | 海外連結子会社の解散に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 日ピグメン | 特別利益、特別損失、法人税等調整額の計上ならびに通期連結業績予想値及び通期個別業績予想値と実績値の差異に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 持株会社体制への移行に伴う吸収分割契約締結及び定款の一部変更（商号変更及び事業目的の変更等）に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 社長交代および役員人事に関するお知らせ |
| 20240425 | 15:00 | 日ピグメン | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240329 | 15:00 | 日ピグメン | 特別損失（減損損失）の計上に関するお知らせ |
| 20240301 | 13:00 | 日ピグメン | 株式取得（子会社化）に関するお知らせ |
| 20240301 | 13:00 | 日ピグメン | 持株会社体制への移行の検討開始に関するお知らせ |
| 20240209 | 13:00 | 日ピグメン | 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 |
|---|---|---|---|
| 4119 | 1 | トップページ | 日本ピグメント株式会社 | 2024-10-23 09:26:42 |
| 4119 | 2 | 2023年02月09日2023年3月期通期連結業績予想の修正に関するお知らせを掲載しました。（PDFファイル） | 2024-06-16 06:02:24 |
| 4119 | 2 | 2023年02月09日2023年3月期第3四半期決算短信〔日本基準〕（連結）を掲載しました。（PDFファイル） | 2024-06-16 06:02:23 |
| 4119 | 2 | 2023年02月09日2023年3月期第3四半期報告書を掲載しました。（PDFファイル） | 2024-06-16 06:02:21 |
| 4119 | 2 | 2023年02月10日2023年3月期第3四半期決算説明資料を掲載しました。（PDFファイル） | 2024-06-16 06:02:20 |
| 4119 | 2 | 2022年11月10日 第2四半期連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせを掲載しました。（PDFファイル） | 2024-06-16 04:28:47 |
| 4119 | 2 | 2022年11月10日 2023年3月期第2四半期決算短信〔日本基準〕（連結）を掲載しました。（PDFファイル） | 2024-06-16 04:28:46 |
| 4119 | 2 | 2022年11月10日 2023年3月期第2四半期報告書を掲載しました。（PDFファイル） | 2024-06-16 04:28:44 |
| 4119 | 2 | 2022年11月18日 2023年3月期第2四半期決算説明資料を掲載しました。（PDFファイル） | 2024-06-16 04:28:43 |
| 4119 | 2 | 2022年12月05日 2023年3月期中間報告書を掲載しました。（PDFファイル） | 2024-06-16 04:28:42 |