| 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 | 2,288 | 2,290 | 2,246 | 2,260 | 15,700 | 6 | 100% | 99% | 95% | ▲▲▲▲ | 101% | 104% | 104% | 93% | 104% |
| 20240925 | 2,267 | 2,300 | 2,250 | 2,295 | 20,100 | 35 | 102% | 101% | 128% | ▲▲▲▲▲ | 104% | 102% | 102% | 94% | 106% |
| 20240926 | 2,300 | 2,390 | 2,300 | 2,390 | 31,700 | 95 | 104% | 104% | 158% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20240927 | 2,389 | 2,392 | 2,343 | 2,357 | 19,000 | -33 | 99% | 99% | 60% | ▼ | 100% | 103% | 102% | 98% | 109% |
| 20240930 | 2,307 | 2,360 | 2,257 | 2,305 | 19,100 | -52 | 98% | 100% | 101% | ▼▼ | 100% | 102% | 100% | 96% | 106% |
| 20241001 | 2,342 | 2,363 | 2,291 | 2,352 | 21,000 | 47 | 102% | 100% | 110% | ▲ | 101% | 104% | 102% | 98% | 108% |
| 20241002 | 2,302 | 2,352 | 2,300 | 2,315 | 14,900 | -37 | 98% | 101% | 71% | ▼ | 100% | 99% | 102% | 97% | 107% |
| 20241003 | 2,363 | 2,413 | 2,339 | 2,370 | 18,400 | 55 | 102% | 100% | 123% | ▲ | 101% | 99% | 102% | 99% | 109% |
| 20241004 | 2,350 | 2,390 | 2,350 | 2,365 | 15,800 | -5 | 100% | 101% | 86% | ▼ | 100% | 98% | 100% | 99% | 109% |
| 20241007 | 2,390 | 2,414 | 2,377 | 2,394 | 22,600 | 29 | 101% | 100% | 143% | ▲ | 98% | 98% | 101% | 100% | 110% |
| 20241008 | 2,385 | 2,385 | 2,315 | 2,346 | 19,300 | -48 | 98% | 98% | 85% | ▼ | 98% | 98% | 102% | 98% | 108% |
| 20241009 | 2,371 | 2,400 | 2,321 | 2,334 | 22,300 | -12 | 99% | 98% | 116% | ▼▼ | 99% | 100% | 104% | 97% | 108% |
| 20241010 | 2,334 | 2,350 | 2,291 | 2,307 | 12,900 | -27 | 99% | 99% | 58% | ▼▼▼ | 102% | 101% | 106% | 96% | 106% |
| 20241011 | 2,301 | 2,351 | 2,293 | 2,336 | 12,300 | 29 | 101% | 102% | 95% | ▲ | 99% | 100% | 104% | 98% | 108% |
| 20241015 | 2,350 | 2,368 | 2,327 | 2,330 | 11,300 | -6 | 100% | 99% | 92% | ▼ | 100% | 102% | 106% | 97% | 107% |
| 20241016 | 2,315 | 2,352 | 2,315 | 2,324 | 10,500 | -6 | 100% | 100% | 93% | ▼▼ | 99% | 98% | 105% | 97% | 107% |
| 20241017 | 2,324 | 2,357 | 2,308 | 2,308 | 9,900 | -16 | 99% | 99% | 94% | ▼▼▼ | 99% | 98% | 105% | 96% | 105% |
| 20241018 | 2,340 | 2,357 | 2,322 | 2,326 | 6,900 | 18 | 101% | 99% | 70% | ▲ | 101% | 98% | 105% | 97% | 104% |
| 20241021 | 2,331 | 2,353 | 2,331 | 2,350 | 8,100 | 24 | 101% | 101% | 117% | ▲▲ | 97% | 98% | 104% | 98% | 104% |
| 20241022 | 2,350 | 2,350 | 2,277 | 2,281 | 10,000 | -69 | 97% | 97% | 123% | ▼ | 99% | 102% | 110% | 95% | 101% |
| 20241023 | 2,281 | 2,295 | 2,257 | 2,257 | 14,000 | -24 | 99% | 99% | 140% | ▼▼ | 101% | 103% | 111% | 94% | 100% |
| 20241024 | 2,264 | 2,301 | 2,256 | 2,293 | 15,200 | 36 | 102% | 101% | 109% | ▲ | 98% | 104% | 109% | 96% | 102% |
| 20241025 | 2,307 | 2,307 | 2,250 | 2,259 | 13,100 | -34 | 99% | 98% | 86% | ▼ | 102% | 106% | 111% | 94% | 100% |
| 20241028 | 2,264 | 2,316 | 2,253 | 2,312 | 16,200 | 53 | 102% | 102% | 124% | ▲ | 100% | 103% | 109% | 97% | 102% |
| 20241029 | 2,312 | 2,325 | 2,292 | 2,323 | 13,800 | 11 | 100% | 100% | 85% | ▲▲ | 97% | 102% | 106% | 97% | 103% |
| 20241030 | 2,369 | 2,369 | 2,299 | 2,307 | 39,100 | -16 | 99% | 97% | 283% | ▼ | 100% | 100% | 105% | 96% | 102% |
| 20241031 | 2,407 | 2,535 | 2,382 | 2,400 | 73,400 | 93 | 104% | 100% | 188% | ▲ | 99% | 104% | 107% | 100% | 106% |
| 20241101 | 2,350 | 2,384 | 2,323 | 2,334 | 11,800 | -66 | 97% | 99% | 16% | ▼ | 101% | 103% | 107% | 97% | 103% |
| 20241105 | 2,361 | 2,389 | 2,310 | 2,380 | 11,700 | 46 | 102% | 101% | 99% | ▲ | 102% | 103% | 106% | 99% | 105% |
| 20241106 | 2,380 | 2,417 | 2,358 | 2,417 | 18,300 | 37 | 102% | 102% | 156% | ▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20241107 | 2,414 | 2,440 | 2,400 | 2,413 | 17,900 | -4 | 100% | 100% | 98% | ▼ | 101% | 101% | 105% | 100% | 107% |
| 20241108 | 2,410 | 2,443 | 2,404 | 2,433 | 18,700 | 20 | 101% | 101% | 104% | ▲ | 100% | 101% | 104% | 100% | 108% |
| 20241111 | 2,425 | 2,434 | 2,413 | 2,425 | 8,500 | -8 | 100% | 100% | 45% | ▼ | 100% | 100% | 104% | 100% | 107% |
| 20241112 | 2,447 | 2,476 | 2,425 | 2,449 | 15,600 | 24 | 101% | 100% | 184% | ▲ | 99% | 100% | 105% | 100% | 109% |
| 20241113 | 2,441 | 2,485 | 2,405 | 2,425 | 10,000 | -24 | 99% | 99% | 64% | ▼ | 98% | 103% | 104% | 99% | 107% |
| 20241114 | 2,448 | 2,453 | 2,404 | 2,409 | 8,100 | -16 | 99% | 98% | 81% | ▼▼ | 101% | 103% | 105% | 98% | 107% |
| 20241115 | 2,433 | 2,461 | 2,433 | 2,450 | 12,100 | 41 | 102% | 101% | 149% | ▲ | 98% | 103% | 104% | 100% | 109% |
| 20241118 | 2,450 | 2,457 | 2,401 | 2,405 | 8,000 | -45 | 98% | 98% | 66% | ▼ | 102% | 105% | 106% | 98% | 107% |
| 20241119 | 2,405 | 2,455 | 2,405 | 2,450 | 14,600 | 45 | 102% | 102% | 183% | ▲ | 102% | 103% | 104% | 100% | 109% |
| 20241120 | 2,450 | 2,511 | 2,450 | 2,511 | 12,600 | 61 | 102% | 102% | 86% | ▲▲ | 100% | 100% | 102% | 100% | 111% |
| 20241121 | 2,511 | 2,588 | 2,482 | 2,518 | 18,500 | 7 | 100% | 100% | 147% | ▲▲▲ | 100% | 97% | 102% | 100% | 111% |
| 20241122 | 2,518 | 2,542 | 2,495 | 2,518 | 8,300 | 0 | 100% | 100% | 45% | -- | 96% | 97% | 101% | 100% | 111% |
| 20241125 | 2,538 | 2,538 | 2,447 | 2,447 | 10,000 | -71 | 97% | 96% | 120% | ▼ | 101% | 100% | 100% | 97% | 106% |
| 20241126 | 2,477 | 2,546 | 2,465 | 2,514 | 19,300 | 67 | 103% | 101% | 193% | ▲ | 96% | 99% | 97% | 100% | 109% |
| 20241127 | 2,542 | 2,542 | 2,429 | 2,442 | 12,600 | -72 | 97% | 96% | 65% | ▼ | 101% | 105% | 102% | 97% | 106% |
| 20241128 | 2,415 | 2,442 | 2,410 | 2,436 | 8,000 | -6 | 100% | 101% | 63% | ▼▼ | 101% | 103% | 98% | 97% | 104% |
| 20241129 | 2,438 | 2,506 | 2,438 | 2,468 | 9,500 | 32 | 101% | 101% | 119% | ▲ | 101% | 102% | 96% | 98% | 106% |
| 20241202 | 2,468 | 2,499 | 2,468 | 2,484 | 8,200 | 16 | 101% | 101% | 86% | ▲▲ | 102% | 103% | 93% | 99% | 104% |
| 20241203 | 2,484 | 2,542 | 2,484 | 2,529 | 10,700 | 45 | 102% | 102% | 130% | ▲▲▲ | 99% | 102% | 91% | 100% | 105% |
| 20241204 | 2,513 | 2,513 | 2,477 | 2,477 | 7,100 | -52 | 98% | 99% | 66% | ▼ | 100% | 99% | 90% | 98% | 103% |
| 20241205 | 2,500 | 2,516 | 2,491 | 2,503 | 10,900 | 26 | 101% | 100% | 154% | ▲ | 100% | 99% | 89% | 99% | 104% |
| 20241206 | 2,505 | 2,522 | 2,487 | 2,510 | 12,900 | 7 | 100% | 100% | 118% | ▲▲ | 101% | 97% | 0% | 99% | 104% |
| 20241209 | 2,538 | 2,572 | 2,530 | 2,556 | 28,400 | 46 | 102% | 101% | 220% | ▲▲▲ | 97% | 93% | 0% | 100% | 106% |
| 20241210 | 2,562 | 2,562 | 2,483 | 2,485 | 64,400 | -71 | 97% | 97% | 227% | ▼ | 99% | 95% | 0% | 97% | 103% |
| 20241211 | 2,485 | 2,485 | 2,450 | 2,469 | 19,100 | -16 | 99% | 99% | 30% | ▼▼ | 100% | 94% | 0% | 97% | 103% |
| 20241212 | 2,450 | 2,469 | 2,440 | 2,453 | 18,000 | -16 | 99% | 100% | 94% | ▼▼▼ | 100% | 96% | 0% | 96% | 102% |
| 20241213 | 2,403 | 2,446 | 2,383 | 2,395 | 23,300 | -58 | 98% | 100% | 129% | ▼▼▼▼ | 99% | 94% | 0% | 94% | 100% |
| 20241216 | 2,395 | 2,396 | 2,361 | 2,363 | 9,500 | -32 | 99% | 99% | 41% | ▼▼▼▼▼ | 98% | 95% | 0% | 92% | 100% |
| 20241217 | 2,362 | 2,379 | 2,290 | 2,309 | 18,600 | -54 | 98% | 98% | 196% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241218 | 2,309 | 2,309 | 2,271 | 2,298 | 8,500 | -11 | 100% | 100% | 46% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241219 | 2,270 | 2,280 | 2,247 | 2,250 | 13,300 | -48 | 98% | 99% | 156% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241220 | 2,250 | 2,278 | 2,223 | 2,236 | 20,300 | -14 | 99% | 99% | 153% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 87% | 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 | 800 | 7,500 | 100 | 3,000 | 700 | 4,500 |
| 2024-12-06 | 200 | 10,900 | 100 | 5,200 | 100 | 5,700 |
| 2024-11-29 | 200 | 8,400 | 100 | 2,700 | 100 | 5,700 |
| 2024-11-22 | 800 | 7,600 | 100 | 3,600 | 700 | 4,000 |
| 2024-11-15 | 800 | 7,600 | 100 | 3,300 | 700 | 4,300 |
| 2024-11-08 | 800 | 7,400 | 100 | 3,000 | 700 | 4,400 |
| 2024-11-01 | 1,100 | 9,800 | 100 | 4,300 | 1,000 | 5,500 |
| 2024-10-25 | 3,000 | 12,700 | 2,100 | 4,200 | 900 | 8,500 |
| 2024-10-18 | 3,300 | 12,600 | 2,100 | 4,000 | 1,200 | 8,600 |
| 2024-10-11 | 3,300 | 13,000 | 2,100 | 4,500 | 1,200 | 8,500 |
| 2024-10-04 | 5,200 | 13,900 | 3,600 | 5,500 | 1,600 | 8,400 |
| 2024-09-27 | 5,100 | 10,500 | 3,600 | 2,100 | 1,500 | 8,400 |
| 2024-09-20 | 5,000 | 15,600 | 3,600 | 5,400 | 1,400 | 10,200 |
| 2024-09-13 | 5,200 | 12,700 | 3,600 | 2,400 | 1,600 | 10,300 |
| 2024-09-06 | 5,500 | 11,400 | 3,600 | 2,300 | 1,900 | 9,100 |
| 2024-08-30 | 6,300 | 11,400 | 3,600 | 2,600 | 2,700 | 8,800 |
| 2024-08-23 | 6,000 | 7,800 | 3,600 | 2,300 | 2,400 | 5,500 |
| 2024-08-16 | 5,600 | 7,000 | 3,600 | 2,100 | 2,000 | 4,900 |
| 2024-08-09 | 5,200 | 7,300 | 3,600 | 2,300 | 1,600 | 5,000 |
| 2024-08-02 | 6,500 | 8,500 | 4,000 | 3,700 | 2,500 | 4,800 |
| 2024-07-26 | 5,200 | 7,100 | 4,000 | 3,700 | 1,200 | 3,400 |
| 2024-07-19 | 6,800 | 9,400 | 4,000 | 3,900 | 2,800 | 5,500 |
| 2024-07-12 | 7,100 | 9,800 | 4,000 | 3,600 | 3,100 | 6,200 |
| 2024-07-05 | 5,600 | 7,900 | 4,000 | 3,900 | 1,600 | 4,000 |
| 2024-06-28 | 5,500 | 9,100 | 4,000 | 3,300 | 1,500 | 5,800 |
| 2024-06-21 | 5,200 | 11,000 | 4,000 | 5,000 | 1,200 | 6,000 |
| 2024-06-14 | 4,500 | 15,100 | 4,000 | 5,200 | 500 | 9,900 |
| 2024-06-07 | 5,500 | 9,900 | 4,000 | 3,500 | 1,500 | 6,400 |
| 2024-05-31 | 6,800 | 9,500 | 5,000 | 3,600 | 1,800 | 5,900 |
| 2024-05-24 | 6,100 | 7,900 | 5,000 | 3,100 | 1,100 | 4,800 |
| 2024-05-17 | 7,300 | 8,900 | 6,500 | 3,600 | 800 | 5,300 |
| 2024-05-10 | 8,000 | 9,700 | 6,500 | 3,900 | 1,500 | 5,800 |
| 2024-05-02 | 8,000 | 11,000 | 6,500 | 4,400 | 1,500 | 6,600 |
| 2024-04-26 | 9,000 | 12,200 | 6,500 | 5,200 | 2,500 | 7,000 |
| 2024-04-19 | 9,100 | 11,000 | 6,500 | 5,200 | 2,600 | 5,800 |
| 2024-04-12 | 9,400 | 12,200 | 6,500 | 6,400 | 2,900 | 5,800 |
| 2024-04-05 | 8,900 | 13,400 | 6,500 | 6,000 | 2,400 | 7,400 |
| 2024-03-29 | 8,300 | 10,600 | 6,500 | 4,600 | 1,800 | 6,000 |
| 2024-03-22 | 9,300 | 8,600 | 6,700 | 4,000 | 2,600 | 4,600 |
| 2024-03-15 | 8,300 | 7,200 | 6,600 | 4,000 | 1,700 | 3,200 |
| 2024-03-08 | 9,200 | 7,000 | 6,500 | 3,500 | 2,700 | 3,500 |
| 2024-03-01 | 9,300 | 6,700 | 6,500 | 2,900 | 2,800 | 3,800 |
| 2024-02-22 | 9,500 | 6,400 | 6,500 | 4,000 | 3,000 | 2,400 |
| 2024-02-16 | 9,500 | 4,400 | 6,500 | 2,500 | 3,000 | 1,900 |
| 2024-02-09 | 9,900 | 4,800 | 6,500 | 2,700 | 3,400 | 2,100 |
| 2024-02-02 | 10,400 | 4,500 | 6,500 | 2,900 | 3,900 | 1,600 |
| 2024-01-26 | 12,500 | 2,700 | 6,500 | 2,000 | 6,000 | 700 |
| 2024-01-19 | 13,000 | 2,100 | 6,500 | 1,300 | 6,500 | 800 |
| 2024-01-12 | 13,700 | 1,500 | 6,500 | 1,300 | 7,200 | 200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 10:30 | 日本精化 | 2025年３月期（2024年度） 第２四半期決算説明会 |
| 20241030 | 16:30 | 日本精化 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 16:30 | 日本精化 | 業績予想の修正に関するお知らせ |
| 20240829 | 15:00 | 日本精化 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240730 | 16:30 | 日本精化 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | 日本精化 | 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 |
| 20240626 | 17:00 | 日本精化 | 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 |
| 20240524 | 16:30 | 日本精化 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240514 | 10:00 | 日本精化 | 2024年３月期（2023年度） 決算説明資料 |
| 20240430 | 16:30 | 日本精化 | 剰余金の配当に関するお知らせ |
| 20240430 | 16:30 | 日本精化 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:30 | 日本精化 | 取締役候補者及び執行役員人事に関するお知らせ |
| 20240328 | 16:30 | 日本精化 | 内部統制システムに関する基本方針の一部改定のお知らせ |
| 20240130 | 16:30 | 日本精化 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:15 | 日本精化 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240109 | 16:15 | 日本精化 | 自己株式取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4362 | 1 | Nippon Fine Chemical 日本精化株式会社 | 2024-12-21 19:26:28 |
| 4362 | 2 | 臨時報告書（第156回定時株主総会決議結果）（PDF: 17 KB） | 2024-06-28 20:32:29 |
| 4362 | 2 | 第156回定時株主総会 質疑応答（要旨）（PDF: 176 KB） | 2024-06-28 20:32:28 |
| 4362 | 2 | 第156回定時株主総会招集ご通知（PDF: 1 MB） | 2024-06-21 14:46:01 |
| 4362 | 2 | コーポレート・ガバナンス報告書を更新しました | 2024-06-18 14:51:12 |
| 4362 | 2 | コーポレート・ガバナンス報告書 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-18 07:00:18 |
| 4362 | 2 | 中期経営計画説明資料 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-18 07:00:17 |
| 4362 | 2 | IRメール配信サービス | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:05 |
| 4362 | 2 | 電子公告 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:04 |
| 4362 | 2 | よくあるご質問 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:02 |