| 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 | 1,506 | 1,519 | 1,500 | 1,500 | 1,600 | -27 | 98% | 100% | 400% | ▼ | 99% | 102% | 97% | 93% | 104% |
| 20240726 | 1,500 | 1,500 | 1,481 | 1,486 | 900 | -14 | 99% | 99% | 56% | ▼▼ | 101% | 100% | 99% | 92% | 103% |
| 20240729 | 1,491 | 1,534 | 1,491 | 1,501 | 3,300 | 15 | 101% | 101% | 367% | ▲ | 101% | 92% | 97% | 93% | 103% |
| 20240730 | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 | 25 | 102% | 101% | 42% | ▲▲ | 102% | 85% | 101% | 94% | 105% |
| 20240731 | 1,501 | 1,533 | 1,501 | 1,533 | 1,200 | 7 | 100% | 102% | 86% | ▲▲▲ | 97% | 83% | 101% | 95% | 104% |
| 20240801 | 1,533 | 1,533 | 1,491 | 1,491 | 2,400 | -42 | 97% | 97% | 200% | ▼ | 96% | 88% | 106% | 92% | 100% |
| 20240802 | 1,456 | 1,456 | 1,401 | 1,401 | 8,100 | -90 | 94% | 96% | 338% | ▼▼ | 95% | 101% | 119% | 87% | 100% |
| 20240805 | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 | -168 | 88% | 95% | 110% | ▼▼▼ | 102% | 110% | 124% | 79% | 100% |
| 20240806 | 1,250 | 1,318 | 1,240 | 1,274 | 5,300 | 41 | 103% | 102% | 60% | ▲ | 102% | 114% | 124% | 83% | 103% |
| 20240807 | 1,244 | 1,285 | 1,241 | 1,275 | 6,200 | 1 | 100% | 102% | 117% | ▲▲ | 101% | 113% | 122% | 83% | 103% |
| 20240808 | 1,272 | 1,299 | 1,261 | 1,288 | 3,600 | 13 | 101% | 101% | 58% | ▲▲▲ | 102% | 113% | 120% | 83% | 104% |
| 20240809 | 1,288 | 1,328 | 1,270 | 1,317 | 5,300 | 29 | 102% | 102% | 147% | ▲▲▲▲ | 102% | 108% | 115% | 85% | 107% |
| 20240813 | 1,347 | 1,380 | 1,347 | 1,375 | 1,500 | 58 | 104% | 102% | 28% | ▲▲▲▲▲ | 103% | 105% | 113% | 89% | 112% |
| 20240814 | 1,375 | 1,419 | 1,375 | 1,419 | 3,200 | 44 | 103% | 103% | 213% | ▲▲▲▲▲▲ | 104% | 104% | 111% | 92% | 115% |
| 20240815 | 1,389 | 1,438 | 1,389 | 1,438 | 1,500 | 19 | 101% | 104% | 47% | ▲▲▲▲▲▲▲ | 101% | 100% | 107% | 93% | 117% |
| 20240816 | 1,446 | 1,460 | 1,446 | 1,460 | 2,400 | 22 | 102% | 101% | 160% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 105% | 95% | 118% |
| 20240819 | 1,453 | 1,453 | 1,436 | 1,449 | 2,600 | -11 | 99% | 100% | 108% | ▼ | 100% | 102% | 105% | 94% | 118% |
| 20240820 | 1,449 | 1,449 | 1,438 | 1,449 | 500 | 0 | 100% | 100% | 19% | -- | 100% | 103% | 105% | 95% | 118% |
| 20240821 | 1,436 | 1,443 | 1,436 | 1,443 | 300 | -6 | 100% | 100% | 60% | ▼ | 99% | 104% | 105% | 94% | 117% |
| 20240822 | 1,449 | 1,449 | 1,438 | 1,438 | 1,200 | -5 | 100% | 99% | 400% | ▼▼ | 101% | 107% | 107% | 94% | 117% |
| 20240823 | 1,438 | 1,450 | 1,438 | 1,450 | 2,000 | 12 | 101% | 101% | 167% | ▲ | 101% | 106% | 106% | 95% | 118% |
| 20240826 | 1,464 | 1,480 | 1,464 | 1,478 | 3,900 | 28 | 102% | 101% | 195% | ▲▲ | 100% | 105% | 105% | 96% | 120% |
| 20240827 | 1,479 | 1,490 | 1,473 | 1,475 | 4,000 | -3 | 100% | 100% | 103% | ▼ | 102% | 104% | 105% | 96% | 120% |
| 20240828 | 1,479 | 1,512 | 1,479 | 1,512 | 5,000 | 37 | 103% | 102% | 125% | ▲ | 102% | 101% | 102% | 99% | 123% |
| 20240829 | 1,515 | 1,545 | 1,515 | 1,542 | 1,600 | 30 | 102% | 102% | 32% | ▲▲ | 100% | 97% | 100% | 100% | 125% |
| 20240830 | 1,542 | 1,552 | 1,541 | 1,548 | 4,200 | 6 | 100% | 100% | 263% | ▲▲▲ | 99% | 97% | 101% | 100% | 126% |
| 20240902 | 1,542 | 1,542 | 1,532 | 1,532 | 900 | -16 | 99% | 99% | 21% | ▼ | 98% | 94% | 100% | 99% | 124% |
| 20240903 | 1,550 | 1,550 | 1,526 | 1,526 | 300 | -6 | 100% | 98% | 33% | ▼▼ | 101% | 100% | 106% | 99% | 120% |
| 20240904 | 1,468 | 1,510 | 1,467 | 1,479 | 3,000 | -47 | 97% | 101% | 1000% | ▼▼▼ | 101% | 100% | 105% | 96% | 116% |
| 20240905 | 1,479 | 1,491 | 1,479 | 1,491 | 500 | 12 | 101% | 101% | 17% | ▲ | 96% | 98% | 103% | 96% | 116% |
| 20240906 | 1,501 | 1,501 | 1,438 | 1,438 | 1,800 | -53 | 96% | 96% | 360% | ▼ | 101% | 104% | 108% | 93% | 109% |
| 20240909 | 1,438 | 1,458 | 1,354 | 1,458 | 4,600 | 20 | 101% | 101% | 256% | ▲ | 101% | 103% | 107% | 94% | 106% |
| 20240910 | 1,459 | 1,468 | 1,439 | 1,468 | 400 | 10 | 101% | 101% | 9% | ▲▲ | 101% | 103% | 107% | 95% | 103% |
| 20240911 | 1,460 | 1,477 | 1,460 | 1,477 | 500 | 9 | 101% | 101% | 125% | ▲▲▲ | 102% | 106% | 110% | 95% | 103% |
| 20240912 | 1,435 | 1,470 | 1,430 | 1,470 | 2,300 | -7 | 100% | 102% | 460% | ▼ | 101% | 104% | 106% | 95% | 102% |
| 20240913 | 1,478 | 1,500 | 1,478 | 1,495 | 1,800 | 25 | 102% | 101% | 78% | ▲ | 101% | 103% | 106% | 97% | 104% |
| 20240917 | 1,495 | 1,543 | 1,495 | 1,508 | 2,800 | 13 | 101% | 101% | 156% | ▲▲ | 102% | 104% | 111% | 97% | 105% |
| 20240918 | 1,486 | 1,538 | 1,486 | 1,510 | 1,500 | 2 | 100% | 102% | 54% | ▲▲▲ | 101% | 101% | 110% | 98% | 105% |
| 20240919 | 1,510 | 1,543 | 1,510 | 1,522 | 1,600 | 12 | 101% | 101% | 107% | ▲▲▲▲ | 100% | 100% | 108% | 98% | 106% |
| 20240920 | 1,537 | 1,542 | 1,522 | 1,539 | 2,000 | 17 | 101% | 100% | 125% | ▲▲▲▲▲ | 100% | 100% | 107% | 99% | 107% |
| 20240924 | 1,545 | 1,547 | 1,539 | 1,547 | 3,000 | 8 | 101% | 100% | 150% | ▲▲▲▲▲▲ | 99% | 100% | 107% | 100% | 108% |
| 20240925 | 1,547 | 1,547 | 1,532 | 1,532 | 300 | -15 | 99% | 99% | 10% | ▼ | 100% | 101% | 108% | 99% | 107% |
| 20240926 | 1,533 | 1,547 | 1,501 | 1,530 | 2,300 | -2 | 100% | 100% | 767% | ▼▼ | 100% | 101% | 108% | 99% | 106% |
| 20240927 | 1,535 | 1,552 | 1,535 | 1,539 | 1,700 | 9 | 101% | 100% | 74% | ▲ | 101% | 102% | 109% | 99% | 107% |
| 20240930 | 1,522 | 1,538 | 1,457 | 1,538 | 6,400 | -1 | 100% | 101% | 376% | ▼ | 101% | 101% | 108% | 99% | 107% |
| 20241001 | 1,532 | 1,552 | 1,530 | 1,552 | 1,900 | 14 | 101% | 101% | 30% | ▲ | 100% | 101% | 107% | 100% | 108% |
| 20241002 | 1,549 | 1,552 | 1,549 | 1,552 | 300 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 106% | 100% | 108% |
| 20241003 | 1,552 | 1,553 | 1,550 | 1,550 | 1,000 | -2 | 100% | 100% | 333% | ▼ | 101% | 102% | 107% | 100% | 108% |
| 20241004 | 1,529 | 1,549 | 1,529 | 1,547 | 1,100 | -3 | 100% | 101% | 110% | ▼▼ | 98% | 101% | 105% | 100% | 108% |
| 20241007 | 1,562 | 1,568 | 1,537 | 1,537 | 6,000 | -10 | 99% | 98% | 545% | ▼▼▼ | 100% | 101% | 0% | 99% | 107% |
| 20241008 | 1,556 | 1,558 | 1,543 | 1,558 | 4,000 | 21 | 101% | 100% | 67% | ▲ | 100% | 104% | 0% | 100% | 107% |
| 20241009 | 1,564 | 1,570 | 1,560 | 1,560 | 2,700 | 2 | 100% | 100% | 68% | ▲▲ | 99% | 106% | 0% | 100% | 106% |
| 20241010 | 1,566 | 1,566 | 1,551 | 1,555 | 2,200 | -5 | 100% | 99% | 81% | ▼ | 101% | 106% | 0% | 100% | 106% |
| 20241011 | 1,555 | 1,590 | 1,555 | 1,574 | 6,800 | 19 | 101% | 101% | 309% | ▲ | 101% | 104% | 0% | 100% | 107% |
| 20241015 | 1,570 | 1,595 | 1,570 | 1,578 | 8,900 | 4 | 100% | 101% | 131% | ▲▲ | 103% | 104% | 0% | 100% | 106% |
| 20241016 | 1,578 | 1,620 | 1,578 | 1,620 | 9,200 | 42 | 103% | 103% | 103% | ▲▲▲ | 102% | 101% | 0% | 100% | 107% |
| 20241017 | 1,620 | 1,654 | 1,618 | 1,654 | 5,100 | 34 | 102% | 102% | 55% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241018 | 1,656 | 1,660 | 1,632 | 1,632 | 2,900 | -22 | 99% | 99% | 57% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241021 | 1,633 | 1,634 | 1,633 | 1,634 | 700 | 2 | 100% | 100% | 24% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241022 | 1,634 | 1,649 | 1,600 | 1,639 | 4,500 | 5 | 100% | 100% | 643% | ▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 35,700 | 0 | 11,500 | 0 | 24,200 |
| 2024-10-11 | 0 | 35,100 | 0 | 11,500 | 0 | 23,600 |
| 2024-10-04 | 0 | 32,600 | 0 | 12,300 | 0 | 20,300 |
| 2024-09-27 | 0 | 31,600 | 0 | 11,800 | 0 | 19,800 |
| 2024-09-20 | 0 | 31,500 | 0 | 11,700 | 0 | 19,800 |
| 2024-09-13 | 0 | 30,500 | 0 | 11,300 | 0 | 19,200 |
| 2024-09-06 | 0 | 30,600 | 0 | 10,700 | 0 | 19,900 |
| 2024-08-30 | 0 | 30,600 | 0 | 10,700 | 0 | 19,900 |
| 2024-08-23 | 0 | 28,500 | 0 | 11,300 | 0 | 17,200 |
| 2024-08-16 | 0 | 30,600 | 0 | 13,200 | 0 | 17,400 |
| 2024-08-09 | 0 | 31,400 | 0 | 14,500 | 0 | 16,900 |
| 2024-08-02 | 0 | 36,700 | 0 | 18,900 | 0 | 17,800 |
| 2024-07-26 | 0 | 37,800 | 0 | 18,600 | 0 | 19,200 |
| 2024-07-19 | 0 | 39,500 | 0 | 18,800 | 0 | 20,700 |
| 2024-07-12 | 0 | 40,000 | 0 | 18,000 | 0 | 22,000 |
| 2024-07-05 | 0 | 40,800 | 0 | 19,100 | 0 | 21,700 |
| 2024-06-28 | 0 | 32,600 | 0 | 21,700 | 0 | 10,900 |
| 2024-06-21 | 0 | 30,700 | 0 | 21,300 | 0 | 9,400 |
| 2024-06-14 | 0 | 30,700 | 0 | 21,300 | 0 | 9,400 |
| 2024-06-07 | 0 | 30,600 | 0 | 21,500 | 0 | 9,100 |
| 2024-05-31 | 0 | 30,500 | 0 | 21,300 | 0 | 9,200 |
| 2024-05-24 | 0 | 30,400 | 0 | 21,200 | 0 | 9,200 |
| 2024-05-17 | 0 | 32,100 | 0 | 21,100 | 0 | 11,000 |
| 2024-05-10 | 0 | 32,800 | 0 | 20,800 | 0 | 12,000 |
| 2024-05-02 | 0 | 32,900 | 0 | 20,800 | 0 | 12,100 |
| 2024-04-26 | 0 | 33,100 | 0 | 20,900 | 0 | 12,200 |
| 2024-04-19 | 0 | 33,600 | 0 | 20,900 | 0 | 12,700 |
| 2024-04-12 | 0 | 36,100 | 0 | 21,300 | 0 | 14,800 |
| 2024-04-05 | 0 | 38,400 | 0 | 21,300 | 0 | 17,100 |
| 2024-03-29 | 0 | 35,300 | 0 | 22,900 | 0 | 12,400 |
| 2024-03-22 | 0 | 35,600 | 0 | 23,200 | 0 | 12,400 |
| 2024-03-15 | 0 | 30,600 | 0 | 18,400 | 0 | 12,200 |
| 2024-03-08 | 0 | 29,900 | 0 | 17,800 | 0 | 12,100 |
| 2024-03-01 | 0 | 29,400 | 0 | 16,800 | 0 | 12,600 |
| 2024-02-22 | 0 | 26,800 | 0 | 15,100 | 0 | 11,700 |
| 2024-02-16 | 0 | 24,600 | 0 | 10,600 | 0 | 14,000 |
| 2024-02-09 | 0 | 22,200 | 0 | 10,100 | 0 | 12,100 |
| 2024-02-02 | 0 | 20,000 | 0 | 8,900 | 0 | 11,100 |
| 2024-01-26 | 0 | 20,000 | 0 | 8,100 | 0 | 11,900 |
| 2024-01-19 | 0 | 21,600 | 0 | 8,900 | 0 | 12,700 |
| 2024-01-12 | 0 | 23,300 | 0 | 7,800 | 0 | 15,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | UBS AG | 5,800 | 0.47% | ▼ | -300 | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 |
| 2024-07-30 | UBS AG | 6,100 | 0.50% | ▲ | 300 | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 |
| 2024-07-17 | UBS AG | 5,800 | 0.47% | ▼ | -1,500 | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 |
| 2024-07-09 | UBS AG | 7,300 | 0.59% | ▼ | -300 | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 |
| 2024-07-08 | UBS AG | 7,600 | 0.62% | ▲ | 400 | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 |
| 2024-07-05 | UBS AG | 7,200 | 0.59% | ▲ | 2,700 | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 川口化 | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241002 | 08:00 | 川口化 | 名古屋証券取引所メイン市場への重複上場に関するお知らせ |
| 20240925 | 15:30 | 川口化 | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240703 | 15:00 | 川口化 | 2024年11月期第２四半期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240703 | 15:00 | 川口化 | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240409 | 15:00 | 川口化 | (訂正・数値データ訂正)「2024年11月期 第１四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240403 | 15:00 | 川口化 | 2024年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240403 | 15:00 | 川口化 | 公開買付けへの応募及び特別利益の計上（見込）に関するお知らせ |
| 20240222 | 15:00 | 川口化 | 役員人事に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 2023年11月期連結業績予想数値と実績数値との差異に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240115 | 15:00 | 川口化 | 設備投資（固定資産の取得）に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 新任の監査等委員である取締役の選任及び退任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4361 | 1 | 川口化学工業株式会社 | 2024-10-22 21:27:51 |
| 4361 | 2 | 2024年2月22日 発表資料その他 第122回定時株主総会決議ご通知を掲載（127 KB） | 2024-06-21 14:45:58 |
| 4361 | 2 | 発表資料その他 – 川口化学工業株式会社 | 2024-06-14 12:44:04 |
| 4361 | 2 | 電子公告 – 川口化学工業株式会社 | 2024-06-14 12:44:02 |
| 4361 | 2 | 決算短信 – 川口化学工業株式会社 | 2024-06-14 12:44:00 |
| 4361 | 2 | 財務データ – 川口化学工業株式会社 | 2024-06-14 12:43:59 |
| 4361 | 2 | 有価証券報告書 – 川口化学工業株式会社 | 2024-06-14 12:43:57 |
| 4361 | 2 | IR情報 – 川口化学工業株式会社 | 2024-06-14 12:43:55 |
| 4361 | 3 | 2024年10月2日 発表資料その他 名古屋証券取引所メイン市場への重複上場に関するお知らせ（147 KB） | 2024-10-02 10:30:02 |
| 4361 | 3 | 2024年9月25日 発表資料その他 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ（143 KB） | 2024-09-25 17:30:53 |