| 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 | 3,160 | 3,160 | 3,110 | 3,110 | 1,500 | 5 | 100% | 98% | 94% | ▲ | 101% | 103% | 104% | 97% | 102% |
| 20250311 | 3,080 | 3,120 | 3,065 | 3,120 | 500 | 10 | 100% | 101% | 33% | ▲▲ | 103% | 104% | 105% | 97% | 102% |
| 20250312 | 3,060 | 3,155 | 3,060 | 3,155 | 1,400 | 35 | 101% | 103% | 280% | ▲▲▲ | 99% | 101% | 98% | 98% | 103% |
| 20250313 | 3,170 | 3,180 | 3,150 | 3,150 | 1,500 | -5 | 100% | 99% | 107% | ▼ | 101% | 100% | 98% | 98% | 103% |
| 20250314 | 3,150 | 3,175 | 3,150 | 3,170 | 400 | 20 | 101% | 101% | 27% | ▲ | 100% | 100% | 98% | 98% | 104% |
| 20250317 | 3,170 | 3,175 | 3,170 | 3,175 | 400 | 5 | 100% | 100% | 100% | ▲▲ | 101% | 101% | 96% | 100% | 104% |
| 20250318 | 3,175 | 3,195 | 3,170 | 3,195 | 1,300 | 20 | 101% | 101% | 325% | ▲▲▲ | 99% | 100% | 95% | 100% | 105% |
| 20250319 | 3,185 | 3,200 | 3,155 | 3,155 | 1,900 | -40 | 99% | 99% | 146% | ▼ | 100% | 102% | 96% | 99% | 103% |
| 20250321 | 3,140 | 3,190 | 3,140 | 3,155 | 5,000 | 0 | 100% | 100% | 263% | -- | 100% | 101% | 95% | 99% | 103% |
| 20250324 | 3,155 | 3,195 | 3,155 | 3,170 | 3,200 | 15 | 100% | 100% | 64% | ▲ | 100% | 97% | 94% | 99% | 103% |
| 20250325 | 3,190 | 3,195 | 3,160 | 3,195 | 2,800 | 25 | 101% | 100% | 88% | ▲▲ | 98% | 95% | 93% | 100% | 103% |
| 20250326 | 3,265 | 3,265 | 3,170 | 3,185 | 1,500 | -10 | 100% | 98% | 54% | ▼ | 101% | 97% | 96% | 100% | 103% |
| 20250327 | 3,180 | 3,225 | 3,150 | 3,200 | 2,100 | 15 | 100% | 101% | 140% | ▲ | 102% | 101% | 100% | 100% | 103% |
| 20250328 | 3,030 | 3,150 | 3,030 | 3,100 | 1,900 | -100 | 97% | 102% | 90% | ▼ | 102% | 100% | 101% | 97% | 100% |
| 20250331 | 3,045 | 3,100 | 3,045 | 3,095 | 1,200 | -5 | 100% | 102% | 63% | ▼▼ | 100% | 96% | 99% | 97% | 100% |
| 20250401 | 3,095 | 3,110 | 3,095 | 3,100 | 600 | 5 | 100% | 100% | 50% | ▲ | 99% | 92% | 99% | 97% | 100% |
| 20250402 | 3,100 | 3,100 | 3,055 | 3,055 | 600 | -45 | 99% | 99% | 100% | ▼ | 100% | 94% | 101% | 95% | 100% |
| 20250403 | 3,045 | 3,095 | 3,035 | 3,035 | 1,100 | -20 | 99% | 100% | 183% | ▼▼ | 99% | 95% | 102% | 95% | 100% |
| 20250404 | 3,015 | 3,085 | 2,935 | 2,985 | 4,200 | -50 | 98% | 99% | 382% | ▼▼▼ | 98% | 102% | 106% | 93% | 100% |
| 20250408 | 2,884 | 2,987 | 2,834 | 2,834 | 2,300 | -151 | 95% | 98% | 55% | ▼▼▼▼ | 102% | 106% | 109% | 89% | 100% |
| 20250409 | 2,806 | 2,858 | 2,758 | 2,858 | 1,000 | 24 | 101% | 102% | 43% | ▲ | 99% | 104% | 106% | 89% | 101% |
| 20250410 | 2,893 | 2,900 | 2,700 | 2,873 | 8,500 | 15 | 101% | 99% | 850% | ▲▲ | 99% | 104% | 107% | 90% | 101% |
| 20250411 | 2,871 | 2,874 | 2,854 | 2,854 | 2,500 | -19 | 99% | 99% | 29% | ▼ | 100% | 100% | 104% | 89% | 101% |
| 20250414 | 2,951 | 2,953 | 2,858 | 2,948 | 2,100 | 94 | 103% | 100% | 84% | ▲ | 101% | 102% | 108% | 92% | 104% |
| 20250415 | 2,946 | 2,961 | 2,940 | 2,961 | 1,900 | 13 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 106% | 93% | 104% |
| 20250416 | 3,000 | 3,070 | 3,000 | 3,000 | 800 | 39 | 101% | 100% | 42% | ▲▲▲ | 98% | 101% | 106% | 94% | 106% |
| 20250417 | 3,000 | 3,000 | 2,929 | 2,950 | 1,600 | -50 | 98% | 98% | 200% | ▼ | 100% | 103% | 107% | 92% | 104% |
| 20250418 | 2,959 | 2,959 | 2,953 | 2,959 | 600 | 9 | 100% | 100% | 38% | ▲ | 101% | 102% | 106% | 92% | 104% |
| 20250421 | 2,982 | 2,997 | 2,982 | 2,997 | 300 | 38 | 101% | 101% | 50% | ▲▲ | 100% | 102% | 106% | 94% | 106% |
| 20250422 | 2,997 | 2,998 | 2,995 | 2,998 | 600 | 1 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 104% | 94% | 106% |
| 20250423 | 3,040 | 3,055 | 3,035 | 3,035 | 400 | 37 | 101% | 100% | 67% | ▲▲▲▲ | 99% | 100% | 104% | 95% | 107% |
| 20250424 | 3,065 | 3,080 | 3,040 | 3,040 | 1,100 | 5 | 100% | 99% | 275% | ▲▲▲▲▲ | 99% | 99% | 105% | 95% | 107% |
| 20250425 | 3,085 | 3,085 | 3,040 | 3,040 | 900 | 0 | 100% | 99% | 82% | -- | 99% | 98% | 104% | 98% | 107% |
| 20250428 | 3,110 | 3,110 | 3,060 | 3,065 | 1,000 | 25 | 101% | 99% | 111% | ▲ | 99% | 99% | 105% | 99% | 108% |
| 20250430 | 3,085 | 3,100 | 3,005 | 3,060 | 4,000 | -5 | 100% | 99% | 400% | ▼ | 100% | 100% | 106% | 99% | 108% |
| 20250501 | 3,060 | 3,060 | 3,015 | 3,045 | 700 | -15 | 100% | 100% | 18% | ▼▼ | 101% | 101% | 107% | 99% | 107% |
| 20250502 | 3,030 | 3,050 | 3,015 | 3,050 | 800 | 5 | 100% | 101% | 114% | ▲ | 101% | 100% | 116% | 100% | 108% |
| 20250507 | 3,035 | 3,055 | 3,010 | 3,055 | 1,000 | 5 | 100% | 101% | 125% | ▲▲ | 100% | 103% | 116% | 100% | 108% |
| 20250508 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | -20 | 99% | 100% | 10% | ▼ | 101% | 105% | 116% | 99% | 107% |
| 20250509 | 3,030 | 3,055 | 3,015 | 3,055 | 1,600 | 20 | 101% | 101% | 1600% | ▲ | 99% | 104% | 115% | 100% | 107% |
| 20250512 | 3,055 | 3,055 | 3,015 | 3,020 | 300 | -35 | 99% | 99% | 19% | ▼ | 100% | 105% | 116% | 99% | 106% |
| 20250513 | 3,020 | 3,030 | 3,020 | 3,025 | 500 | 5 | 100% | 100% | 167% | ▲ | 102% | 104% | 115% | 99% | 106% |
| 20250514 | 3,060 | 3,280 | 3,060 | 3,125 | 5,000 | 100 | 103% | 102% | 1000% | ▲▲ | 102% | 100% | 112% | 100% | 106% |
| 20250515 | 3,125 | 3,175 | 3,030 | 3,175 | 3,800 | 50 | 102% | 102% | 76% | ▲▲▲ | 100% | 99% | 111% | 100% | 108% |
| 20250516 | 3,175 | 3,250 | 3,145 | 3,165 | 6,100 | -10 | 100% | 100% | 161% | ▼ | 101% | 101% | 112% | 100% | 107% |
| 20250519 | 3,140 | 3,180 | 3,100 | 3,175 | 2,100 | 10 | 100% | 101% | 34% | ▲ | 99% | 102% | 111% | 100% | 108% |
| 20250520 | 3,170 | 3,170 | 3,065 | 3,130 | 3,600 | -45 | 99% | 99% | 171% | ▼ | 100% | 104% | 109% | 99% | 106% |
| 20250521 | 3,130 | 3,130 | 3,075 | 3,120 | 400 | -10 | 100% | 100% | 11% | ▼▼ | 101% | 102% | 109% | 98% | 104% |
| 20250522 | 3,125 | 3,205 | 3,065 | 3,145 | 4,900 | 25 | 101% | 101% | 1225% | ▲ | 102% | 101% | 109% | 99% | 105% |
| 20250523 | 3,120 | 3,175 | 3,120 | 3,175 | 1,300 | 30 | 101% | 102% | 27% | ▲▲ | 100% | 97% | 0% | 100% | 105% |
| 20250526 | 3,245 | 3,245 | 3,245 | 3,245 | 900 | 70 | 102% | 100% | 69% | ▲▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20250527 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | -55 | 98% | 100% | 11% | ▼ | 98% | 109% | 0% | 98% | 106% |
| 20250528 | 3,215 | 3,215 | 3,145 | 3,145 | 400 | -45 | 99% | 98% | 400% | ▼▼ | 101% | 113% | 0% | 97% | 104% |
| 20250529 | 3,115 | 3,150 | 3,105 | 3,150 | 300 | 5 | 100% | 101% | 75% | ▲ | 99% | 108% | 0% | 97% | 104% |
| 20250530 | 3,150 | 3,185 | 3,110 | 3,110 | 1,800 | -40 | 99% | 99% | 600% | ▼ | 99% | 107% | 0% | 96% | 103% |
| 20250602 | 3,180 | 3,185 | 3,150 | 3,160 | 3,500 | 50 | 102% | 99% | 194% | ▲ | 110% | 106% | 0% | 97% | 105% |
| 20250603 | 3,190 | 3,700 | 3,190 | 3,510 | 13,600 | 350 | 111% | 110% | 389% | ▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20250604 | 3,440 | 3,610 | 3,415 | 3,415 | 3,800 | -95 | 97% | 99% | 28% | ▼ | 100% | 0% | 0% | 97% | 113% |
| 20250605 | 3,415 | 3,415 | 3,350 | 3,400 | 2,200 | -15 | 100% | 100% | 58% | ▼▼ | 100% | 0% | 0% | 97% | 113% |
| 20250606 | 3,380 | 3,395 | 3,215 | 3,395 | 4,000 | -5 | 100% | 100% | 182% | ▼▼▼ | % | % | % | 97% | 112% |
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 | 55,600 | 0 | 51,100 | 0 | 4,500 |
| 2025-05-23 | 0 | 55,100 | 0 | 51,000 | 0 | 4,100 |
| 2025-05-16 | 0 | 55,700 | 0 | 50,700 | 0 | 5,000 |
| 2025-05-09 | 0 | 54,300 | 0 | 50,700 | 0 | 3,600 |
| 2025-05-02 | 0 | 55,200 | 0 | 51,000 | 0 | 4,200 |
| 2025-04-25 | 0 | 54,200 | 0 | 51,000 | 0 | 3,200 |
| 2025-04-18 | 0 | 53,700 | 0 | 50,700 | 0 | 3,000 |
| 2025-04-11 | 0 | 53,700 | 0 | 50,800 | 0 | 2,900 |
| 2025-04-04 | 0 | 55,800 | 0 | 53,100 | 0 | 2,700 |
| 2025-03-28 | 0 | 55,700 | 0 | 53,000 | 0 | 2,700 |
| 2025-03-21 | 0 | 55,900 | 0 | 52,500 | 0 | 3,400 |
| 2025-03-14 | 0 | 55,600 | 0 | 52,500 | 0 | 3,100 |
| 2025-03-07 | 0 | 55,100 | 0 | 52,200 | 0 | 2,900 |
| 2025-02-28 | 0 | 54,500 | 0 | 51,700 | 0 | 2,800 |
| 2025-02-21 | 0 | 55,700 | 0 | 52,100 | 0 | 3,600 |
| 2025-02-14 | 0 | 55,900 | 0 | 51,700 | 0 | 4,200 |
| 2025-02-07 | 0 | 54,500 | 0 | 50,900 | 0 | 3,600 |
| 2025-01-31 | 0 | 55,100 | 0 | 50,200 | 0 | 4,900 |
| 2025-01-24 | 0 | 53,800 | 0 | 49,100 | 0 | 4,700 |
| 2025-01-17 | 0 | 52,700 | 0 | 48,000 | 0 | 4,700 |
| 2025-01-10 | 0 | 52,900 | 0 | 48,100 | 0 | 4,800 |
| 2024-12-27 | 0 | 55,000 | 0 | 49,200 | 0 | 5,800 |
| 2024-12-20 | 0 | 53,700 | 0 | 49,000 | 0 | 4,700 |
| 2024-12-13 | 0 | 54,300 | 0 | 49,500 | 0 | 4,800 |
| 2024-12-06 | 0 | 54,500 | 0 | 49,600 | 0 | 4,900 |
| 2024-11-29 | 0 | 54,500 | 0 | 49,600 | 0 | 4,900 |
| 2024-11-22 | 0 | 54,900 | 0 | 49,400 | 0 | 5,500 |
| 2024-11-15 | 0 | 55,200 | 0 | 49,500 | 0 | 5,700 |
| 2024-11-08 | 0 | 55,100 | 0 | 48,600 | 0 | 6,500 |
| 2024-11-01 | 0 | 54,800 | 0 | 48,300 | 0 | 6,500 |
| 2024-10-25 | 0 | 53,900 | 0 | 47,500 | 0 | 6,400 |
| 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
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 | 2025-06-07 16:25:02 |
| 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 |