| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 108% | 100% | 108% |
| 20241003 | 1,552 | 1,553 | 1,550 | 1,550 | 1,000 | -2 | 100% | 100% | 333% | ▼ | 101% | 102% | 109% | 100% | 108% |
| 20241004 | 1,529 | 1,549 | 1,529 | 1,547 | 1,100 | -3 | 100% | 101% | 110% | ▼▼ | 98% | 101% | 107% | 100% | 108% |
| 20241007 | 1,562 | 1,568 | 1,537 | 1,537 | 6,000 | -10 | 99% | 98% | 545% | ▼▼▼ | 100% | 101% | 107% | 99% | 107% |
| 20241008 | 1,556 | 1,558 | 1,543 | 1,558 | 4,000 | 21 | 101% | 100% | 67% | ▲ | 100% | 104% | 107% | 100% | 107% |
| 20241009 | 1,564 | 1,570 | 1,560 | 1,560 | 2,700 | 2 | 100% | 100% | 68% | ▲▲ | 99% | 106% | 107% | 100% | 106% |
| 20241010 | 1,566 | 1,566 | 1,551 | 1,555 | 2,200 | -5 | 100% | 99% | 81% | ▼ | 101% | 106% | 107% | 100% | 106% |
| 20241011 | 1,555 | 1,590 | 1,555 | 1,574 | 6,800 | 19 | 101% | 101% | 309% | ▲ | 101% | 104% | 106% | 100% | 107% |
| 20241015 | 1,570 | 1,595 | 1,570 | 1,578 | 8,900 | 4 | 100% | 101% | 131% | ▲▲ | 103% | 104% | 106% | 100% | 106% |
| 20241016 | 1,578 | 1,620 | 1,578 | 1,620 | 9,200 | 42 | 103% | 103% | 103% | ▲▲▲ | 102% | 101% | 103% | 100% | 107% |
| 20241017 | 1,620 | 1,654 | 1,618 | 1,654 | 5,100 | 34 | 102% | 102% | 55% | ▲▲▲▲ | 99% | 97% | 100% | 100% | 110% |
| 20241018 | 1,656 | 1,660 | 1,632 | 1,632 | 2,900 | -22 | 99% | 99% | 57% | ▼ | 100% | 97% | 101% | 99% | 107% |
| 20241021 | 1,633 | 1,634 | 1,633 | 1,634 | 700 | 2 | 100% | 100% | 24% | ▲ | 100% | 98% | 100% | 99% | 107% |
| 20241022 | 1,634 | 1,649 | 1,600 | 1,639 | 4,500 | 5 | 100% | 100% | 643% | ▲▲ | 98% | 99% | 100% | 99% | 107% |
| 20241023 | 1,636 | 1,640 | 1,599 | 1,600 | 5,100 | -39 | 98% | 98% | 113% | ▼ | 98% | 103% | 102% | 97% | 105% |
| 20241024 | 1,600 | 1,600 | 1,540 | 1,569 | 4,500 | -31 | 98% | 98% | 88% | ▼▼ | 99% | 105% | 102% | 95% | 103% |
| 20241025 | 1,595 | 1,595 | 1,569 | 1,585 | 900 | 16 | 101% | 99% | 20% | ▲ | 101% | 105% | 102% | 96% | 103% |
| 20241028 | 1,585 | 1,611 | 1,583 | 1,601 | 900 | 16 | 101% | 101% | 100% | ▲▲ | 101% | 102% | 100% | 97% | 104% |
| 20241029 | 1,613 | 1,631 | 1,606 | 1,626 | 1,500 | 25 | 102% | 101% | 167% | ▲▲▲ | 101% | 101% | 99% | 98% | 106% |
| 20241030 | 1,636 | 1,690 | 1,621 | 1,651 | 11,600 | 25 | 102% | 101% | 773% | ▲▲▲▲ | 101% | 99% | 98% | 100% | 107% |
| 20241031 | 1,653 | 1,685 | 1,653 | 1,669 | 3,000 | 18 | 101% | 101% | 26% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 109% |
| 20241101 | 1,647 | 1,666 | 1,640 | 1,648 | 3,000 | -21 | 99% | 100% | 100% | ▼ | 101% | 100% | 98% | 99% | 107% |
| 20241105 | 1,640 | 1,676 | 1,628 | 1,650 | 3,300 | 2 | 100% | 101% | 110% | ▲ | 100% | 100% | 99% | 99% | 107% |
| 20241106 | 1,632 | 1,649 | 1,632 | 1,635 | 6,500 | -15 | 99% | 100% | 197% | ▼ | 100% | 98% | 98% | 98% | 105% |
| 20241107 | 1,640 | 1,648 | 1,630 | 1,634 | 3,600 | -1 | 100% | 100% | 55% | ▼▼ | 99% | 98% | 98% | 98% | 105% |
| 20241108 | 1,641 | 1,645 | 1,625 | 1,632 | 6,100 | -2 | 100% | 99% | 169% | ▼▼▼ | 100% | 97% | 99% | 98% | 105% |
| 20241111 | 1,631 | 1,635 | 1,623 | 1,626 | 3,700 | -6 | 100% | 100% | 61% | ▼▼▼▼ | 99% | 97% | 99% | 97% | 104% |
| 20241112 | 1,627 | 1,627 | 1,611 | 1,615 | 7,700 | -11 | 99% | 99% | 208% | ▼▼▼▼▼ | 100% | 98% | 95% | 97% | 103% |
| 20241113 | 1,615 | 1,620 | 1,606 | 1,609 | 5,000 | -6 | 100% | 100% | 65% | ▼▼▼▼▼▼ | 99% | 98% | 88% | 96% | 103% |
| 20241114 | 1,610 | 1,612 | 1,580 | 1,588 | 4,100 | -21 | 99% | 99% | 82% | ▼▼▼▼▼▼▼ | 101% | 101% | 89% | 95% | 101% |
| 20241115 | 1,567 | 1,590 | 1,560 | 1,575 | 7,100 | -13 | 99% | 101% | 173% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 88% | 94% | 100% |
| 20241118 | 1,562 | 1,570 | 1,555 | 1,563 | 4,500 | -12 | 99% | 100% | 63% | ▼▼▼▼▼▼▼▼▼ | 101% | 102% | 89% | 94% | 100% |
| 20241119 | 1,559 | 1,575 | 1,556 | 1,575 | 2,900 | 12 | 101% | 101% | 64% | ▲ | 100% | 102% | 87% | 94% | 101% |
| 20241120 | 1,575 | 1,579 | 1,565 | 1,569 | 2,700 | -6 | 100% | 100% | 93% | ▼ | 100% | 102% | 87% | 94% | 100% |
| 20241121 | 1,575 | 1,578 | 1,555 | 1,578 | 10,800 | 9 | 101% | 100% | 400% | ▲ | 99% | 98% | 87% | 95% | 101% |
| 20241122 | 1,567 | 1,573 | 1,558 | 1,558 | 6,000 | -20 | 99% | 99% | 56% | ▼ | 102% | 91% | 87% | 93% | 100% |
| 20241125 | 1,560 | 1,600 | 1,560 | 1,589 | 8,200 | 31 | 102% | 102% | 137% | ▲ | 100% | 87% | 83% | 95% | 102% |
| 20241126 | 1,607 | 1,615 | 1,590 | 1,612 | 15,800 | 23 | 101% | 100% | 193% | ▲▲ | 96% | 86% | 83% | 97% | 103% |
| 20241127 | 1,612 | 1,612 | 1,540 | 1,540 | 19,700 | -72 | 96% | 96% | 125% | ▼ | 101% | 98% | 94% | 92% | 100% |
| 20241128 | 1,404 | 1,429 | 1,403 | 1,413 | 23,500 | -127 | 92% | 101% | 119% | ▼▼ | 99% | 97% | 93% | 85% | 100% |
| 20241129 | 1,412 | 1,412 | 1,395 | 1,395 | 6,900 | -18 | 99% | 99% | 29% | ▼▼▼ | 102% | 102% | 98% | 85% | 100% |
| 20241202 | 1,349 | 1,374 | 1,345 | 1,370 | 9,800 | -25 | 98% | 102% | 142% | ▼▼▼▼ | 101% | 100% | 96% | 83% | 100% |
| 20241203 | 1,370 | 1,380 | 1,363 | 1,380 | 2,100 | 10 | 101% | 101% | 21% | ▲ | 99% | 98% | 96% | 84% | 101% |
| 20241204 | 1,379 | 1,386 | 1,353 | 1,365 | 1,900 | -15 | 99% | 99% | 90% | ▼ | 100% | 98% | 96% | 84% | 100% |
| 20241205 | 1,371 | 1,377 | 1,365 | 1,365 | 1,700 | 0 | 100% | 100% | 89% | -- | 100% | 98% | 94% | 84% | 100% |
| 20241206 | 1,370 | 1,371 | 1,361 | 1,371 | 900 | 6 | 100% | 100% | 53% | ▲ | 99% | 97% | 0% | 84% | 100% |
| 20241209 | 1,371 | 1,371 | 1,345 | 1,352 | 5,800 | -19 | 99% | 99% | 644% | ▼ | 99% | 97% | 0% | 84% | 100% |
| 20241210 | 1,359 | 1,359 | 1,340 | 1,340 | 8,600 | -12 | 99% | 99% | 148% | ▼▼ | 99% | 97% | 0% | 83% | 100% |
| 20241211 | 1,353 | 1,353 | 1,339 | 1,339 | 1,500 | -1 | 100% | 99% | 17% | ▼▼▼ | 99% | 98% | 0% | 83% | 100% |
| 20241212 | 1,339 | 1,342 | 1,310 | 1,325 | 4,300 | -14 | 99% | 99% | 287% | ▼▼▼▼ | 100% | 100% | 0% | 82% | 100% |
| 20241213 | 1,316 | 1,324 | 1,310 | 1,315 | 2,100 | -10 | 99% | 100% | 49% | ▼▼▼▼▼ | 99% | 101% | 0% | 82% | 100% |
| 20241216 | 1,308 | 1,314 | 1,288 | 1,299 | 4,000 | -16 | 99% | 99% | 190% | ▼▼▼▼▼▼ | 101% | 99% | 0% | 81% | 100% |
| 20241217 | 1,299 | 1,308 | 1,280 | 1,308 | 4,900 | 9 | 101% | 101% | 123% | ▲ | 101% | 0% | 0% | 81% | 101% |
| 20241218 | 1,301 | 1,317 | 1,300 | 1,317 | 1,300 | 9 | 101% | 101% | 27% | ▲▲ | 105% | 0% | 0% | 82% | 101% |
| 20241219 | 1,257 | 1,323 | 1,257 | 1,316 | 7,000 | -1 | 100% | 105% | 538% | ▼ | 98% | 0% | 0% | 82% | 101% |
| 20241220 | 1,310 | 1,310 | 1,290 | 1,290 | 3,800 | -26 | 98% | 98% | 54% | ▼▼ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 29,200 | 0 | 12,000 | 0 | 17,200 |
| 2024-12-06 | 0 | 21,900 | 0 | 4,900 | 0 | 17,000 |
| 2024-11-29 | 0 | 19,700 | 0 | 4,000 | 0 | 15,700 |
| 2024-11-22 | 0 | 23,600 | 0 | 6,100 | 0 | 17,500 |
| 2024-11-15 | 0 | 29,700 | 0 | 6,000 | 0 | 23,700 |
| 2024-11-08 | 0 | 32,300 | 0 | 6,000 | 0 | 26,300 |
| 2024-11-01 | 0 | 31,700 | 0 | 7,200 | 0 | 24,500 |
| 2024-10-25 | 0 | 37,800 | 0 | 11,100 | 0 | 26,700 |
| 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 | 2024-12-21 19:26:27 |
| 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 | 川口工場 電話回線設備復旧のお知らせ – 川口化学工業株式会社 | 2024-12-18 20:28:56 |
| 4361 | 3 | 川口工場 電話回線設備障害に関するお詫び – 川口化学工業株式会社 | 2024-12-17 20:29:13 |