| 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 | 621 | 625 | 617 | 621 | 9,900 | 0 | 100% | 100% | 236% | -- | 100% | 103% | 105% | 91% | 100% |
| 20250311 | 611 | 617 | 606 | 611 | 11,800 | -10 | 98% | 100% | 119% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20250312 | 611 | 620 | 611 | 620 | 3,100 | 9 | 101% | 101% | 26% | ▲ | 101% | 101% | 102% | 92% | 101% |
| 20250313 | 621 | 630 | 621 | 629 | 7,600 | 9 | 101% | 101% | 245% | ▲▲ | 100% | 100% | 98% | 96% | 103% |
| 20250314 | 629 | 630 | 625 | 626 | 1,000 | -3 | 100% | 100% | 13% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20250317 | 631 | 635 | 626 | 630 | 4,200 | 4 | 101% | 100% | 420% | ▲ | 100% | 101% | 96% | 98% | 103% |
| 20250318 | 627 | 630 | 627 | 628 | 1,200 | -2 | 100% | 100% | 29% | ▼ | 100% | 102% | 93% | 97% | 103% |
| 20250319 | 628 | 633 | 628 | 628 | 11,800 | 0 | 100% | 100% | 983% | -- | 100% | 102% | 95% | 97% | 103% |
| 20250321 | 629 | 630 | 627 | 628 | 3,700 | 0 | 100% | 100% | 31% | -- | 101% | 102% | 97% | 97% | 103% |
| 20250324 | 628 | 637 | 628 | 632 | 2,200 | 4 | 101% | 101% | 59% | ▲ | 101% | 101% | 97% | 98% | 103% |
| 20250325 | 626 | 642 | 625 | 635 | 1,800 | 3 | 100% | 101% | 82% | ▲▲ | 102% | 97% | 97% | 99% | 104% |
| 20250326 | 632 | 643 | 632 | 643 | 3,300 | 8 | 101% | 102% | 183% | ▲▲▲ | 99% | 95% | 96% | 100% | 105% |
| 20250327 | 647 | 647 | 611 | 643 | 8,100 | 0 | 100% | 99% | 245% | -- | 99% | 95% | 99% | 100% | 105% |
| 20250328 | 638 | 651 | 630 | 631 | 6,900 | -12 | 98% | 99% | 85% | ▼ | 99% | 94% | 104% | 98% | 103% |
| 20250331 | 625 | 625 | 616 | 616 | 3,500 | -15 | 98% | 99% | 51% | ▼▼ | 100% | 92% | 106% | 96% | 101% |
| 20250401 | 614 | 615 | 614 | 615 | 900 | -1 | 100% | 100% | 26% | ▼▼▼ | 98% | 87% | 106% | 96% | 101% |
| 20250402 | 615 | 616 | 604 | 604 | 3,700 | -11 | 98% | 98% | 411% | ▼▼▼▼ | 97% | 90% | 108% | 94% | 100% |
| 20250403 | 604 | 611 | 580 | 585 | 14,300 | -19 | 97% | 97% | 386% | ▼▼▼▼▼ | 98% | 94% | 112% | 91% | 100% |
| 20250404 | 580 | 585 | 560 | 567 | 14,500 | -18 | 97% | 98% | 101% | ▼▼▼▼▼▼ | 102% | 105% | 124% | 88% | 100% |
| 20250408 | 525 | 536 | 509 | 536 | 21,500 | -31 | 95% | 102% | 148% | ▼▼▼▼▼▼▼ | 101% | 107% | 125% | 83% | 100% |
| 20250409 | 526 | 529 | 513 | 529 | 2,300 | -7 | 99% | 101% | 11% | ▼▼▼▼▼▼▼▼ | 96% | 99% | 116% | 82% | 100% |
| 20250410 | 569 | 569 | 538 | 546 | 5,300 | 17 | 103% | 96% | 230% | ▲ | 99% | 106% | 121% | 85% | 103% |
| 20250411 | 545 | 545 | 533 | 542 | 800 | -4 | 99% | 99% | 15% | ▼ | 98% | 106% | 117% | 84% | 102% |
| 20250414 | 562 | 567 | 551 | 551 | 1,800 | 9 | 102% | 98% | 225% | ▲ | 103% | 112% | 121% | 86% | 104% |
| 20250415 | 544 | 563 | 544 | 563 | 400 | 12 | 102% | 103% | 22% | ▲▲ | 99% | 108% | 116% | 88% | 106% |
| 20250416 | 567 | 577 | 563 | 563 | 3,400 | 0 | 100% | 99% | 850% | -- | 102% | 108% | 117% | 88% | 106% |
| 20250417 | 563 | 581 | 563 | 575 | 700 | 12 | 102% | 102% | 21% | ▲ | 101% | 105% | 111% | 89% | 109% |
| 20250418 | 592 | 598 | 592 | 598 | 600 | 23 | 104% | 101% | 86% | ▲▲ | 101% | 104% | 109% | 93% | 113% |
| 20250421 | 606 | 638 | 606 | 610 | 6,500 | 12 | 102% | 101% | 1083% | ▲▲▲ | 98% | 105% | 106% | 95% | 115% |
| 20250422 | 620 | 635 | 606 | 606 | 11,000 | -4 | 99% | 98% | 169% | ▼ | 100% | 107% | 108% | 94% | 115% |
| 20250423 | 610 | 615 | 610 | 610 | 700 | 4 | 101% | 100% | 6% | ▲ | 100% | 104% | 106% | 95% | 115% |
| 20250424 | 620 | 621 | 620 | 621 | 300 | 11 | 102% | 100% | 43% | ▲▲ | 101% | 101% | 105% | 97% | 117% |
| 20250425 | 626 | 634 | 623 | 632 | 5,100 | 11 | 102% | 101% | 1700% | ▲▲▲ | 97% | 97% | 106% | 100% | 119% |
| 20250428 | 667 | 672 | 639 | 650 | 36,900 | 18 | 103% | 97% | 724% | ▲▲▲▲ | 101% | 102% | 111% | 100% | 123% |
| 20250430 | 639 | 652 | 633 | 645 | 19,600 | -5 | 99% | 101% | 53% | ▼ | 100% | 104% | 112% | 99% | 122% |
| 20250501 | 635 | 641 | 632 | 635 | 600 | -10 | 98% | 100% | 3% | ▼▼ | 98% | 102% | 110% | 98% | 120% |
| 20250502 | 645 | 647 | 632 | 634 | 3,800 | -1 | 100% | 98% | 633% | ▼▼▼ | 102% | 102% | 111% | 98% | 120% |
| 20250507 | 638 | 649 | 638 | 649 | 700 | 15 | 102% | 102% | 18% | ▲ | 100% | 100% | 111% | 100% | 123% |
| 20250508 | 639 | 639 | 631 | 636 | 3,900 | -13 | 98% | 100% | 557% | ▼ | 103% | 100% | 111% | 98% | 120% |
| 20250509 | 640 | 660 | 640 | 660 | 9,600 | 24 | 104% | 103% | 246% | ▲ | 99% | 97% | 108% | 100% | 125% |
| 20250512 | 656 | 656 | 638 | 648 | 6,400 | -12 | 98% | 99% | 67% | ▼ | 98% | 97% | 109% | 98% | 120% |
| 20250513 | 653 | 653 | 636 | 640 | 3,600 | -8 | 99% | 98% | 56% | ▼▼ | 98% | 100% | 110% | 97% | 118% |
| 20250514 | 639 | 640 | 625 | 625 | 1,700 | -15 | 98% | 98% | 47% | ▼▼▼ | 100% | 102% | 111% | 95% | 113% |
| 20250515 | 635 | 639 | 635 | 637 | 700 | 12 | 102% | 100% | 41% | ▲ | 100% | 104% | 111% | 97% | 113% |
| 20250516 | 636 | 636 | 627 | 636 | 1,900 | -1 | 100% | 100% | 271% | ▼ | 100% | 104% | 111% | 96% | 113% |
| 20250519 | 636 | 636 | 630 | 633 | 4,600 | -3 | 100% | 100% | 242% | ▼▼ | 100% | 102% | 111% | 96% | 110% |
| 20250520 | 635 | 642 | 635 | 636 | 2,900 | 3 | 100% | 100% | 63% | ▲ | 102% | 112% | 111% | 96% | 106% |
| 20250521 | 636 | 653 | 636 | 648 | 5,400 | 12 | 102% | 102% | 186% | ▲▲ | 103% | 111% | 110% | 98% | 107% |
| 20250522 | 638 | 665 | 638 | 660 | 2,300 | 12 | 102% | 103% | 43% | ▲▲▲ | 99% | 108% | 107% | 100% | 109% |
| 20250523 | 650 | 650 | 629 | 646 | 16,300 | -14 | 98% | 99% | 709% | ▼ | 100% | 108% | 0% | 98% | 106% |
| 20250526 | 646 | 649 | 603 | 649 | 25,200 | 3 | 100% | 100% | 155% | ▲ | 102% | 100% | 0% | 98% | 105% |
| 20250527 | 699 | 715 | 695 | 710 | 139,100 | 61 | 109% | 102% | 552% | ▲▲ | 98% | 98% | 0% | 100% | 114% |
| 20250528 | 715 | 715 | 693 | 701 | 41,200 | -9 | 99% | 98% | 30% | ▼ | 99% | 101% | 0% | 99% | 112% |
| 20250529 | 701 | 701 | 691 | 693 | 8,800 | -8 | 99% | 99% | 21% | ▼▼ | 100% | 101% | 0% | 98% | 111% |
| 20250530 | 695 | 700 | 695 | 698 | 8,700 | 5 | 101% | 100% | 99% | ▲ | 100% | 101% | 0% | 98% | 112% |
| 20250602 | 698 | 703 | 695 | 701 | 7,200 | 3 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 0% | 99% | 112% |
| 20250603 | 698 | 705 | 696 | 701 | 3,900 | 0 | 100% | 100% | 54% | -- | 101% | 0% | 0% | 99% | 112% |
| 20250604 | 701 | 709 | 701 | 705 | 8,700 | 4 | 101% | 101% | 223% | ▲ | 100% | 0% | 0% | 99% | 113% |
| 20250605 | 705 | 706 | 704 | 704 | 4,900 | -1 | 100% | 100% | 56% | ▼ | 99% | 0% | 0% | 99% | 113% |
| 20250606 | 704 | 704 | 693 | 694 | 4,700 | -10 | 99% | 99% | 96% | ▼▼ | % | % | % | 98% | 111% |
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 | 202,800 | 0 | 68,800 | 0 | 134,000 |
| 2025-05-23 | 0 | 180,500 | 0 | 51,100 | 0 | 129,400 |
| 2025-05-16 | 0 | 183,100 | 0 | 51,900 | 0 | 131,200 |
| 2025-05-09 | 0 | 183,600 | 0 | 50,600 | 0 | 133,000 |
| 2025-05-02 | 0 | 181,800 | 0 | 51,100 | 0 | 130,700 |
| 2025-04-25 | 0 | 173,500 | 0 | 50,900 | 0 | 122,600 |
| 2025-04-18 | 0 | 171,900 | 0 | 49,600 | 0 | 122,300 |
| 2025-04-11 | 0 | 172,100 | 0 | 49,400 | 0 | 122,700 |
| 2025-04-04 | 0 | 192,700 | 0 | 67,000 | 0 | 125,700 |
| 2025-03-28 | 0 | 193,300 | 0 | 67,900 | 0 | 125,400 |
| 2025-03-21 | 0 | 196,200 | 0 | 66,000 | 0 | 130,200 |
| 2025-03-14 | 0 | 199,000 | 0 | 65,800 | 0 | 133,200 |
| 2025-03-07 | 0 | 200,200 | 0 | 66,400 | 0 | 133,800 |
| 2025-02-28 | 0 | 200,500 | 0 | 65,500 | 0 | 135,000 |
| 2025-02-21 | 0 | 201,400 | 0 | 67,200 | 0 | 134,200 |
| 2025-02-14 | 0 | 202,400 | 0 | 65,000 | 0 | 137,400 |
| 2025-02-07 | 0 | 201,500 | 0 | 66,600 | 0 | 134,900 |
| 2025-01-31 | 0 | 206,900 | 0 | 67,900 | 0 | 139,000 |
| 2025-01-24 | 0 | 193,900 | 0 | 66,000 | 0 | 127,900 |
| 2025-01-17 | 0 | 194,100 | 0 | 66,100 | 0 | 128,000 |
| 2025-01-10 | 0 | 191,200 | 0 | 66,000 | 0 | 125,200 |
| 2024-12-27 | 0 | 192,800 | 0 | 65,600 | 0 | 127,200 |
| 2024-12-20 | 0 | 190,500 | 0 | 65,600 | 0 | 124,900 |
| 2024-12-13 | 0 | 190,400 | 0 | 65,600 | 0 | 124,800 |
| 2024-12-06 | 0 | 191,100 | 0 | 66,600 | 0 | 124,500 |
| 2024-11-29 | 0 | 195,000 | 0 | 70,000 | 0 | 125,000 |
| 2024-11-22 | 0 | 198,300 | 0 | 73,200 | 0 | 125,100 |
| 2024-11-15 | 0 | 201,300 | 0 | 73,500 | 0 | 127,800 |
| 2024-11-08 | 0 | 203,300 | 0 | 73,800 | 0 | 129,500 |
| 2024-11-01 | 0 | 205,800 | 0 | 73,600 | 0 | 132,200 |
| 2024-10-25 | 0 | 202,700 | 0 | 77,800 | 0 | 124,900 |
| 2024-10-18 | 0 | 202,400 | 0 | 77,700 | 0 | 124,700 |
| 2024-10-11 | 0 | 203,200 | 0 | 77,700 | 0 | 125,500 |
| 2024-10-04 | 0 | 204,900 | 0 | 77,800 | 0 | 127,100 |
| 2024-09-27 | 0 | 205,700 | 0 | 77,700 | 0 | 128,000 |
| 2024-09-20 | 0 | 206,100 | 0 | 78,200 | 0 | 127,900 |
| 2024-09-13 | 0 | 205,800 | 0 | 77,900 | 0 | 127,900 |
| 2024-09-06 | 0 | 201,900 | 0 | 73,400 | 0 | 128,500 |
| 2024-08-30 | 0 | 203,400 | 0 | 73,400 | 0 | 130,000 |
| 2024-08-23 | 0 | 204,100 | 0 | 72,800 | 0 | 131,300 |
| 2024-08-16 | 0 | 201,600 | 0 | 67,900 | 0 | 133,700 |
| 2024-08-09 | 0 | 202,600 | 0 | 65,300 | 0 | 137,300 |
| 2024-08-02 | 0 | 227,500 | 0 | 77,700 | 0 | 149,800 |
| 2024-07-26 | 0 | 251,300 | 0 | 83,700 | 0 | 167,600 |
| 2024-07-19 | 0 | 250,400 | 0 | 80,900 | 0 | 169,500 |
| 2024-07-12 | 0 | 252,000 | 0 | 83,900 | 0 | 168,100 |
| 2024-07-05 | 0 | 256,200 | 0 | 87,500 | 0 | 168,700 |
| 2024-06-28 | 0 | 256,200 | 0 | 85,200 | 0 | 171,000 |
| 2024-06-21 | 0 | 253,500 | 0 | 85,700 | 0 | 167,800 |
| 2024-06-14 | 0 | 253,900 | 0 | 85,600 | 0 | 168,300 |
| 2024-06-07 | 0 | 254,700 | 0 | 84,700 | 0 | 170,000 |
| 2024-05-31 | 0 | 254,800 | 0 | 80,300 | 0 | 174,500 |
| 2024-05-24 | 0 | 254,900 | 0 | 79,000 | 0 | 175,900 |
| 2024-05-17 | 0 | 255,600 | 0 | 78,700 | 0 | 176,900 |
| 2024-05-10 | 0 | 254,200 | 0 | 79,800 | 0 | 174,400 |
| 2024-05-02 | 0 | 245,600 | 0 | 78,100 | 0 | 167,500 |
| 2024-04-26 | 0 | 247,500 | 0 | 69,400 | 0 | 178,100 |
| 2024-04-19 | 0 | 248,200 | 0 | 72,200 | 0 | 176,000 |
| 2024-04-12 | 0 | 252,800 | 0 | 73,500 | 0 | 179,300 |
| 2024-04-05 | 0 | 252,500 | 0 | 70,100 | 0 | 182,400 |
| 2024-03-29 | 0 | 264,000 | 0 | 65,200 | 0 | 198,800 |
| 2024-03-22 | 0 | 255,100 | 0 | 66,400 | 0 | 188,700 |
| 2024-03-15 | 0 | 252,000 | 0 | 63,500 | 0 | 188,500 |
| 2024-03-08 | 0 | 255,900 | 0 | 72,600 | 0 | 183,300 |
| 2024-03-01 | 0 | 210,500 | 0 | 54,900 | 0 | 155,600 |
| 2024-02-22 | 0 | 194,300 | 0 | 47,500 | 0 | 146,800 |
| 2024-02-16 | 0 | 195,700 | 0 | 52,700 | 0 | 143,000 |
| 2024-02-09 | 0 | 195,500 | 0 | 51,900 | 0 | 143,600 |
| 2024-02-02 | 0 | 195,000 | 0 | 51,000 | 0 | 144,000 |
| 2024-01-26 | 0 | 191,200 | 0 | 48,200 | 0 | 143,000 |
| 2024-01-19 | 0 | 188,000 | 0 | 45,600 | 0 | 142,400 |
| 2024-01-12 | 0 | 187,100 | 0 | 43,900 | 0 | 143,200 |
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 |
|---|---|---|---|
| 4366 | 1 | 有機合成・受託製造のダイトーケミックス株式会社 | 有機合成・受託製造のダイトーケミックス | 2025-06-06 18:28:12 |
| 4366 | 2 | 第７９期定時株主総会招集ご通知を公開しました。 | 2025-05-29 23:30:47 |
| 4366 | 2 | 2025年3月期_IR資料を公開しました。 | 2025-05-09 16:30:30 |
| 4366 | 2 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ | 2025-04-11 01:29:36 |
| 4366 | 2 | 2025年3月期_中間IR資料を公開しました。 | 2024-10-31 13:30:43 |
| 4366 | 2 | 2025年3月期_中間IR資料を公開しました。 | 2024-10-30 00:30:33 |
| 4366 | 2 | 第７８期定時株主総会招集ご通知を公開しました。 | 2024-06-21 14:46:04 |
| 4366 | 2 | 2024年3月期_IR資料を公開しました。 | 2024-06-14 13:41:46 |
| 4366 | 3 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正に関するお知らせ | 2025-05-26 18:30:53 |
| 4366 | 3 | 静岡工場が「小学生のためのお仕事ノート（2025年度版）」に掲載されました。 | 有機合成・受託製造のダイトーケミックス | 2025-05-12 11:29:33 |