| 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 | 583 | 601 | 583 | 584 | 7,600 | 1 | 100% | 100% | 330% | ▲ | 99% | 100% | 102% | 91% | 100% |
| 20250311 | 584 | 584 | 563 | 577 | 8,800 | -7 | 99% | 99% | 116% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20250312 | 577 | 595 | 577 | 582 | 1,900 | 5 | 101% | 101% | 22% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20250313 | 582 | 582 | 570 | 582 | 4,400 | 0 | 100% | 100% | 232% | -- | 101% | 100% | 100% | 93% | 101% |
| 20250314 | 580 | 585 | 580 | 584 | 800 | 2 | 100% | 101% | 18% | ▲ | 101% | 100% | 100% | 93% | 101% |
| 20250317 | 580 | 583 | 580 | 583 | 3,600 | -1 | 100% | 101% | 450% | ▼ | 101% | 100% | 99% | 94% | 101% |
| 20250318 | 583 | 587 | 583 | 586 | 6,800 | 3 | 101% | 101% | 189% | ▲ | 100% | 101% | 98% | 96% | 102% |
| 20250319 | 579 | 584 | 579 | 579 | 2,500 | -7 | 99% | 100% | 37% | ▼ | 100% | 103% | 94% | 95% | 100% |
| 20250321 | 575 | 578 | 563 | 576 | 8,200 | -3 | 99% | 100% | 328% | ▼▼ | 100% | 102% | 89% | 95% | 100% |
| 20250324 | 583 | 584 | 580 | 581 | 8,200 | 5 | 101% | 100% | 100% | ▲ | 99% | 102% | 87% | 96% | 101% |
| 20250325 | 586 | 593 | 582 | 582 | 9,800 | 1 | 100% | 99% | 120% | ▲▲ | 99% | 98% | 86% | 96% | 101% |
| 20250326 | 591 | 593 | 572 | 585 | 15,300 | 3 | 101% | 99% | 156% | ▲▲▲ | 101% | 99% | 87% | 97% | 102% |
| 20250327 | 586 | 597 | 586 | 590 | 2,800 | 5 | 101% | 101% | 18% | ▲▲▲▲ | 103% | 99% | 88% | 98% | 102% |
| 20250328 | 581 | 596 | 581 | 596 | 6,100 | 6 | 101% | 103% | 218% | ▲▲▲▲▲ | 99% | 97% | 88% | 99% | 103% |
| 20250331 | 586 | 586 | 576 | 580 | 700 | -16 | 97% | 99% | 11% | ▼ | 98% | 91% | 87% | 97% | 101% |
| 20250401 | 590 | 590 | 577 | 578 | 1,200 | -2 | 100% | 98% | 171% | ▼▼ | 99% | 89% | 88% | 96% | 100% |
| 20250402 | 585 | 585 | 577 | 577 | 1,500 | -1 | 100% | 99% | 125% | ▼▼▼ | 99% | 89% | 90% | 97% | 100% |
| 20250403 | 572 | 579 | 566 | 566 | 8,100 | -11 | 98% | 99% | 540% | ▼▼▼▼ | 97% | 92% | 92% | 95% | 100% |
| 20250404 | 556 | 556 | 510 | 538 | 12,300 | -28 | 95% | 97% | 152% | ▼▼▼▼▼ | 103% | 101% | 102% | 90% | 100% |
| 20250408 | 505 | 518 | 495 | 518 | 18,600 | -20 | 96% | 103% | 151% | ▼▼▼▼▼▼ | 100% | 103% | 104% | 87% | 100% |
| 20250409 | 494 | 496 | 493 | 493 | 9,200 | -25 | 95% | 100% | 49% | ▼▼▼▼▼▼▼ | 99% | 98% | 100% | 83% | 100% |
| 20250410 | 515 | 530 | 511 | 511 | 9,600 | 18 | 104% | 99% | 104% | ▲ | 102% | 101% | 103% | 86% | 104% |
| 20250411 | 498 | 509 | 498 | 509 | 10,100 | -2 | 100% | 102% | 105% | ▼ | 100% | 99% | 100% | 85% | 103% |
| 20250414 | 511 | 511 | 506 | 509 | 2,900 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 85% | 103% |
| 20250415 | 509 | 509 | 505 | 507 | 3,000 | -2 | 100% | 100% | 103% | ▼ | 99% | 100% | 101% | 85% | 103% |
| 20250416 | 507 | 509 | 500 | 500 | 2,800 | -7 | 99% | 99% | 93% | ▼▼ | 99% | 100% | 101% | 84% | 101% |
| 20250417 | 505 | 505 | 500 | 502 | 1,900 | 2 | 100% | 99% | 68% | ▲ | 101% | 100% | 102% | 84% | 102% |
| 20250418 | 502 | 514 | 502 | 506 | 11,700 | 4 | 101% | 101% | 616% | ▲▲ | 99% | 97% | 100% | 85% | 103% |
| 20250421 | 513 | 513 | 507 | 508 | 10,400 | 2 | 100% | 99% | 89% | ▲▲▲ | 99% | 101% | 101% | 85% | 103% |
| 20250422 | 506 | 508 | 500 | 500 | 12,100 | -8 | 98% | 99% | 116% | ▼ | 99% | 101% | 101% | 84% | 101% |
| 20250423 | 507 | 507 | 500 | 503 | 10,300 | 3 | 101% | 99% | 85% | ▲ | 99% | 100% | 101% | 84% | 102% |
| 20250424 | 506 | 506 | 500 | 500 | 9,200 | -3 | 99% | 99% | 89% | ▼ | 100% | 102% | 102% | 84% | 101% |
| 20250425 | 500 | 506 | 499 | 500 | 11,800 | 0 | 100% | 100% | 128% | -- | 102% | 101% | 99% | 84% | 101% |
| 20250428 | 503 | 513 | 503 | 513 | 11,400 | 13 | 103% | 102% | 97% | ▲ | 99% | 100% | 101% | 88% | 104% |
| 20250430 | 510 | 512 | 506 | 506 | 3,000 | -7 | 99% | 99% | 26% | ▼ | 100% | 101% | 102% | 88% | 103% |
| 20250501 | 505 | 510 | 503 | 505 | 4,200 | -1 | 100% | 100% | 140% | ▼▼ | 101% | 101% | 109% | 88% | 102% |
| 20250502 | 505 | 510 | 505 | 510 | 3,900 | 5 | 101% | 101% | 93% | ▲ | 100% | 100% | 108% | 90% | 103% |
| 20250507 | 510 | 512 | 504 | 510 | 12,200 | 0 | 100% | 100% | 313% | -- | 99% | 100% | 108% | 95% | 103% |
| 20250508 | 509 | 510 | 503 | 503 | 3,800 | -7 | 99% | 99% | 31% | ▼ | 100% | 100% | 108% | 97% | 102% |
| 20250509 | 509 | 520 | 505 | 509 | 8,400 | 6 | 101% | 100% | 221% | ▲ | 99% | 98% | 108% | 99% | 103% |
| 20250512 | 510 | 511 | 506 | 507 | 6,700 | -2 | 100% | 99% | 80% | ▼ | 100% | 98% | 108% | 99% | 101% |
| 20250513 | 509 | 510 | 507 | 508 | 6,500 | 1 | 100% | 100% | 97% | ▲ | 100% | 96% | 107% | 99% | 102% |
| 20250514 | 512 | 520 | 509 | 511 | 3,800 | 3 | 101% | 100% | 58% | ▲▲ | 99% | 99% | 111% | 100% | 102% |
| 20250515 | 494 | 499 | 489 | 489 | 42,800 | -22 | 96% | 99% | 1126% | ▼ | 102% | 100% | 112% | 95% | 100% |
| 20250516 | 489 | 501 | 489 | 498 | 17,700 | 9 | 102% | 102% | 41% | ▲ | 99% | 99% | 110% | 97% | 102% |
| 20250519 | 498 | 499 | 491 | 492 | 6,100 | -6 | 99% | 99% | 34% | ▼ | 99% | 100% | 108% | 96% | 101% |
| 20250520 | 497 | 497 | 490 | 491 | 6,700 | -1 | 100% | 99% | 110% | ▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20250521 | 491 | 493 | 486 | 490 | 5,000 | -1 | 100% | 100% | 75% | ▼▼▼ | 100% | 103% | 108% | 96% | 100% |
| 20250522 | 488 | 490 | 486 | 490 | 2,200 | 0 | 100% | 100% | 44% | -- | 100% | 105% | 106% | 96% | 100% |
| 20250523 | 492 | 492 | 486 | 492 | 1,700 | 2 | 100% | 100% | 77% | ▲ | 100% | 105% | 0% | 96% | 101% |
| 20250526 | 493 | 497 | 493 | 495 | 3,300 | 3 | 101% | 100% | 194% | ▲▲ | 100% | 110% | 0% | 96% | 101% |
| 20250527 | 497 | 503 | 496 | 499 | 6,400 | 4 | 101% | 100% | 194% | ▲▲▲ | 100% | 109% | 0% | 97% | 102% |
| 20250528 | 502 | 503 | 498 | 501 | 2,500 | 2 | 100% | 100% | 39% | ▲▲▲▲ | 103% | 106% | 0% | 98% | 102% |
| 20250529 | 503 | 530 | 493 | 516 | 99,600 | 15 | 103% | 103% | 3984% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 106% |
| 20250530 | 516 | 516 | 510 | 511 | 2,500 | -5 | 99% | 99% | 3% | ▼ | 105% | 101% | 0% | 99% | 104% |
| 20250602 | 521 | 550 | 521 | 549 | 58,800 | 38 | 107% | 105% | 2352% | ▲ | 99% | 97% | 0% | 100% | 112% |
| 20250603 | 539 | 541 | 528 | 535 | 12,300 | -14 | 97% | 99% | 21% | ▼ | 97% | 0% | 0% | 97% | 109% |
| 20250604 | 535 | 535 | 517 | 518 | 17,600 | -17 | 97% | 97% | 143% | ▼▼ | 102% | 0% | 0% | 94% | 106% |
| 20250605 | 519 | 530 | 519 | 528 | 7,300 | 10 | 102% | 102% | 41% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20250606 | 525 | 526 | 521 | 523 | 3,600 | -5 | 99% | 100% | 49% | ▼ | % | % | % | 95% | 107% |
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 | 53,700 | 0 | 27,500 | 0 | 26,200 |
| 2025-05-23 | 0 | 45,900 | 0 | 25,600 | 0 | 20,300 |
| 2025-05-16 | 0 | 46,400 | 0 | 23,000 | 0 | 23,400 |
| 2025-05-09 | 0 | 49,100 | 0 | 13,200 | 0 | 35,900 |
| 2025-05-02 | 0 | 59,300 | 0 | 13,500 | 0 | 45,800 |
| 2025-04-25 | 0 | 82,600 | 0 | 13,200 | 0 | 69,400 |
| 2025-04-18 | 0 | 103,800 | 0 | 12,500 | 0 | 91,300 |
| 2025-04-11 | 0 | 107,600 | 0 | 11,800 | 0 | 95,800 |
| 2025-04-04 | 0 | 116,900 | 0 | 12,800 | 0 | 104,100 |
| 2025-03-28 | 0 | 109,900 | 0 | 12,800 | 0 | 97,100 |
| 2025-03-21 | 0 | 107,300 | 0 | 13,500 | 0 | 93,800 |
| 2025-03-14 | 0 | 107,900 | 0 | 13,500 | 0 | 94,400 |
| 2025-03-07 | 0 | 111,000 | 0 | 13,700 | 0 | 97,300 |
| 2025-02-28 | 0 | 109,600 | 0 | 13,900 | 0 | 95,700 |
| 2025-02-21 | 0 | 111,800 | 0 | 13,900 | 0 | 97,900 |
| 2025-02-14 | 0 | 110,300 | 0 | 14,200 | 0 | 96,100 |
| 2025-02-07 | 0 | 109,400 | 0 | 15,800 | 0 | 93,600 |
| 2025-01-31 | 0 | 103,300 | 0 | 15,700 | 0 | 87,600 |
| 2025-01-24 | 0 | 89,900 | 0 | 16,100 | 0 | 73,800 |
| 2025-01-17 | 0 | 67,400 | 0 | 17,200 | 0 | 50,200 |
| 2025-01-10 | 0 | 70,300 | 0 | 18,100 | 0 | 52,200 |
| 2024-12-27 | 0 | 43,200 | 0 | 16,300 | 0 | 26,900 |
| 2024-12-20 | 0 | 39,600 | 0 | 14,200 | 0 | 25,400 |
| 2024-12-13 | 0 | 42,800 | 0 | 17,200 | 0 | 25,600 |
| 2024-12-06 | 0 | 42,100 | 0 | 16,300 | 0 | 25,800 |
| 2024-11-29 | 0 | 49,500 | 0 | 16,200 | 0 | 33,300 |
| 2024-11-22 | 0 | 54,100 | 0 | 16,600 | 0 | 37,500 |
| 2024-11-15 | 0 | 55,600 | 0 | 16,400 | 0 | 39,200 |
| 2024-11-08 | 0 | 66,900 | 0 | 16,100 | 0 | 50,800 |
| 2024-11-01 | 0 | 65,100 | 0 | 15,500 | 0 | 49,600 |
| 2024-10-25 | 0 | 66,300 | 0 | 15,100 | 0 | 51,200 |
| 2024-10-18 | 0 | 65,100 | 0 | 16,700 | 0 | 48,400 |
| 2024-10-11 | 0 | 42,600 | 0 | 14,100 | 0 | 28,500 |
| 2024-10-04 | 0 | 43,200 | 0 | 14,200 | 0 | 29,000 |
| 2024-09-27 | 0 | 42,600 | 0 | 14,300 | 0 | 28,300 |
| 2024-09-20 | 0 | 46,000 | 0 | 13,400 | 0 | 32,600 |
| 2024-09-13 | 0 | 45,500 | 0 | 13,400 | 0 | 32,100 |
| 2024-09-06 | 0 | 51,200 | 0 | 13,200 | 0 | 38,000 |
| 2024-08-30 | 0 | 54,800 | 0 | 13,300 | 0 | 41,500 |
| 2024-08-23 | 0 | 58,500 | 0 | 13,600 | 0 | 44,900 |
| 2024-08-16 | 0 | 66,400 | 0 | 14,900 | 0 | 51,500 |
| 2024-08-09 | 0 | 69,000 | 0 | 14,900 | 0 | 54,100 |
| 2024-08-02 | 0 | 83,300 | 0 | 21,500 | 0 | 61,800 |
| 2024-07-26 | 0 | 95,100 | 0 | 22,000 | 0 | 73,100 |
| 2024-07-19 | 0 | 93,900 | 0 | 23,500 | 0 | 70,400 |
| 2024-07-12 | 0 | 93,600 | 0 | 24,300 | 0 | 69,300 |
| 2024-07-05 | 0 | 109,500 | 0 | 23,600 | 0 | 85,900 |
| 2024-06-28 | 0 | 120,800 | 0 | 25,800 | 0 | 95,000 |
| 2024-06-21 | 0 | 98,700 | 0 | 49,200 | 0 | 49,500 |
| 2024-06-14 | 0 | 94,900 | 0 | 50,200 | 0 | 44,700 |
| 2024-06-07 | 0 | 103,800 | 0 | 67,800 | 0 | 36,000 |
| 2024-05-31 | 0 | 104,500 | 0 | 68,700 | 0 | 35,800 |
| 2024-05-24 | 0 | 103,400 | 0 | 69,900 | 0 | 33,500 |
| 2024-05-17 | 0 | 106,200 | 0 | 71,600 | 0 | 34,600 |
| 2024-05-10 | 0 | 104,600 | 0 | 71,500 | 0 | 33,100 |
| 2024-05-02 | 0 | 104,500 | 0 | 71,400 | 0 | 33,100 |
| 2024-04-26 | 0 | 104,300 | 0 | 71,300 | 0 | 33,000 |
| 2024-04-19 | 0 | 106,300 | 0 | 70,900 | 0 | 35,400 |
| 2024-04-12 | 0 | 111,700 | 0 | 71,200 | 0 | 40,500 |
| 2024-04-05 | 0 | 113,300 | 0 | 69,800 | 0 | 43,500 |
| 2024-03-29 | 0 | 129,600 | 0 | 66,300 | 0 | 63,300 |
| 2024-03-22 | 0 | 55,800 | 0 | 27,400 | 0 | 28,400 |
| 2024-03-15 | 0 | 58,000 | 0 | 26,700 | 0 | 31,300 |
| 2024-03-08 | 0 | 71,700 | 0 | 30,900 | 0 | 40,800 |
| 2024-03-01 | 0 | 79,000 | 0 | 35,100 | 0 | 43,900 |
| 2024-02-22 | 0 | 83,400 | 0 | 32,900 | 0 | 50,500 |
| 2024-02-16 | 0 | 82,200 | 0 | 33,500 | 0 | 48,700 |
| 2024-02-09 | 0 | 83,900 | 0 | 32,500 | 0 | 51,400 |
| 2024-02-02 | 0 | 78,200 | 0 | 31,200 | 0 | 47,000 |
| 2024-01-26 | 0 | 85,400 | 0 | 29,600 | 0 | 55,800 |
| 2024-01-19 | 0 | 86,300 | 0 | 30,700 | 0 | 55,600 |
| 2024-01-12 | 0 | 85,600 | 0 | 33,800 | 0 | 51,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 16:00 | マナック・ケミカルＰ | 2026年3月期 通期連結業績予想の公表に関するお知らせ |
| 20250530 | 16:00 | マナック・ケミカルＰ | 役員の異動に関するお知らせ |
| 20250514 | 16:00 | マナック・ケミカルＰ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 16:00 | マナック・ケミカルＰ | 2025年３月期 業績予想値と実績値との差異に関するお知らせ |
| 20250514 | 16:00 | マナック・ケミカルＰ | 特別損失（固定資産の減損損失）の計上に関するお知らせ |
| 20250514 | 16:00 | マナック・ケミカルＰ | 支配株主等に関する事項について |
| 20250430 | 17:00 | マナック・ケミカルＰ | 剰余金の配当に関するお知らせ |
| 20250213 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | マナック・ケミカルＰ | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20241113 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | マナック・ケミカルＰ | 剰余金の配当に関するお知らせ |
| 20240809 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | マナック・ケミカルＰ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 17:00 | マナック・ケミカルＰ | 金属管理技術関連設備及び事務所棟建築取得のお知らせ |
| 20240719 | 16:00 | マナック・ケミカルＰ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240624 | 12:00 | マナック・ケミカルＰ | グループ中期計画【2024－27 年度】策定に関するお知らせ |
| 20240531 | 16:00 | マナック・ケミカルＰ | 役員の異動に関するお知らせ |
| 20240510 | 16:00 | マナック・ケミカルＰ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | マナック・ケミカルＰ | 2024年３月期 業績予想値と実績値との差異に関するお知らせ |
| 20240510 | 16:00 | マナック・ケミカルＰ | 支配株主等に関する事項について |
| 20240426 | 16:00 | マナック・ケミカルＰ | 剰余金の配当に関するお知らせ |
| 20240329 | 16:00 | マナック・ケミカルＰ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240229 | 16:00 | マナック・ケミカルＰ | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240214 | 16:00 | マナック・ケミカルＰ | 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 |
|---|---|---|---|
| 4360 | 1 | 株式会社マナック・ケミカル・パートナーズ | 2025-06-06 18:28:05 |
| 4360 | 2 | 第４回定時株主総会招集ご通知 | 2025-06-06 18:31:07 |
| 4360 | 2 | 支配株主等に関する事項について | 2025-05-14 19:30:35 |
| 4360 | 2 | 「定時株主総会決議ご通知」郵送廃止および「株主通信」一部取り止めのお知らせ | 2025-04-30 19:30:11 |
| 4360 | 2 | 「25年3月期 中間株主通信」を掲載しました | 2024-11-22 19:31:17 |
| 4360 | 2 | 「24年3月期 株主通信」を掲載しました | 2024-06-28 20:32:27 |
| 4360 | 2 | 「第3回定時株主総会決議ご通知」を掲載しました | 2024-06-28 20:32:26 |
| 4360 | 2 | 支配株主等に関する事項について | 2024-06-21 14:45:57 |
| 4360 | 2 | 「第３回定時株主総会招集ご通知」を掲載しました | 2024-06-21 14:45:56 |
| 4360 | 2 | 株主・投資家の皆様へ｜マナック株式会社 | 2024-06-18 13:20:44 |