4403--日油-【化学】【油脂系製品】脂肪酸からバイオ、医療用食品にも
売上高:2222520-当期純利益:339900-総資産:3414490-時価:649236748----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,1602,1972,1552,190761,50035102%101%76%97%98%100%100%108%
202503112,1662,1832,0832,1021,069,200-8896%97%140%100%102%103%96%104%
202503122,1052,1572,1052,113735,10012101%100%69%99%101%99%97%105%
202503132,1412,1662,1072,111645,600-3100%99%88%102%103%97%96%105%
202503142,0802,1362,0802,126809,20015101%102%125%99%100%94%97%105%
202503172,1412,1642,1232,123637,100-3100%99%79%100%99%93%97%105%
202503182,1602,1712,1462,154686,80031101%100%108%101%100%95%98%107%
202503192,1282,1662,1272,147466,300-7100%101%68%99%100%95%98%106%
202503212,1632,1842,1242,139805,800-8100%99%173%▼▼99%101%97%98%106%
202503242,1392,1552,1212,127382,400-1299%99%47%▼▼▼99%99%96%97%105%
202503252,1412,1412,1122,128590,2001100%99%154%99%94%96%97%105%
202503262,1582,1582,1202,132473,1004100%99%80%▲▲101%95%98%97%106%
202503272,1322,1602,1172,160795,90028101%101%168%▲▲▲99%94%98%99%107%
202503282,1432,1552,0972,1141,220,200-4798%99%153%99%96%105%97%105%
202503312,0402,0562,0132,020645,600-9496%99%53%▼▼97%91%103%92%100%
202504012,0902,0902,0172,020811,5000100%97%126%--99%92%105%92%100%
202504022,0352,0421,9992,011437,300-9100%99%54%102%104%112%92%100%
202504031,9191,9641,9171,954648,300-5797%102%148%▼▼100%105%113%89%100%
202504041,9001,9251,8721,906639,400-4898%100%99%▼▼▼103%110%118%87%100%
202504081,8251,8981,8211,880669,200-2699%103%105%▼▼▼▼101%110%118%86%100%
202504091,8401,8641,8061,853618,400-2799%101%92%▼▼▼▼▼100%101%109%86%100%
202504101,9932,0131,9502,001530,000148108%100%86%102%105%117%93%108%
202504111,9311,9731,8981,962522,800-4098%102%99%101%103%114%91%106%
202504141,9862,0051,9691,998473,60037102%101%91%99%102%112%93%108%
202504152,0272,0391,9402,017868,30019101%99%183%▲▲100%103%113%93%109%
202504162,0052,0382,0032,013398,900-4100%100%46%100%103%113%93%109%
202504172,0202,0392,0122,022243,80010100%100%61%100%102%111%94%109%
202504182,0452,0562,0272,045357,10023101%100%146%▲▲101%103%111%95%110%
202504212,0452,0702,0422,065366,10020101%101%103%▲▲▲99%103%111%96%111%
202504222,0742,0822,0472,057358,000-8100%99%98%99%102%112%95%111%
202504232,1072,1152,0692,081720,50024101%99%201%100%102%112%96%112%
202504242,1002,1122,0772,090360,9009100%100%50%▲▲100%102%120%97%113%
202504252,1002,1182,0872,097500,8007100%100%139%▲▲▲101%101%121%99%113%
202504282,1202,1462,1082,138425,90042102%101%85%▲▲▲▲100%99%120%100%115%
202504302,1492,1582,1102,145679,6007100%100%160%▲▲▲▲▲100%102%120%100%116%
202505012,1452,1602,1372,142510,400-4100%100%75%100%106%120%100%116%
202505022,1422,1622,1302,145543,0004100%100%106%98%105%120%100%116%
202505072,1722,1752,1152,120521,100-2699%98%96%101%108%124%99%114%
202505082,1122,1292,1002,126412,8006100%101%79%101%105%122%99%115%
202505092,1502,2202,1102,1801,098,00055103%101%266%▲▲102%101%120%100%118%
202505122,2262,2842,2222,2611,205,60081104%102%110%▲▲▲100%100%118%100%115%
202505132,2782,3012,2632,273739,80012101%100%61%▲▲▲▲100%100%118%100%116%
202505142,2632,3112,2382,262596,700-11100%100%81%101%103%120%100%113%
202505152,2292,2592,2022,249412,100-1399%101%69%▼▼100%102%119%99%112%
202505162,2492,2602,2342,254384,7005100%100%93%101%105%119%99%112%
202505192,2542,2762,2452,270467,10016101%101%121%▲▲99%110%117%100%112%
202505202,2852,3022,2502,271698,8001100%99%150%▲▲▲101%112%117%100%111%
202505212,2882,3212,2682,304884,20033101%101%127%▲▲▲▲98%112%116%100%112%
202505222,3022,3062,2482,265608,500-3998%98%69%103%110%117%98%110%
202505232,2942,3832,2802,3611,097,70096104%103%180%105%107%0%100%113%
202505262,3932,5302,3932,5232,030,300163107%105%185%▲▲102%102%0%100%121%
202505272,5142,5952,4962,5691,192,90046102%102%59%▲▲▲97%101%0%100%123%
202505282,5822,5982,5152,515938,800-5498%97%79%100%104%0%98%119%
202505292,5222,5442,5022,510725,500-6100%100%77%▼▼102%104%0%98%118%
202505302,4992,5682,4822,5601,290,90051102%102%178%101%106%0%100%121%
202506022,5252,5472,5112,546530,800-1499%101%41%101%104%0%99%120%
202506032,5762,6302,5542,613877,20067103%101%165%100%0%0%100%123%
202506042,6132,6352,5822,605943,100-8100%100%108%100%0%0%100%123%
202506052,5942,6052,5822,587506,700-1899%100%54%▼▼102%0%0%99%119%
202506062,6252,7102,6062,677974,90090103%102%192%%%%100%119%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3046,800237,20019,20034,50027,600202,700
2025-05-2328,400265,90018,50032,6009,900233,300
2025-05-1623,000325,00017,40032,2005,600292,800
2025-05-0935,900427,60026,90063,9009,000363,700
2025-05-0233,300499,10027,00051,8006,300447,300
2025-04-2527,200501,20024,20050,9003,000450,300
2025-04-1826,600508,30024,20054,9002,400453,400
2025-04-1126,500520,30024,20053,7002,300466,600
2025-04-0428,500533,60025,70056,0002,800477,600
2025-03-2825,000342,20019,40056,2005,600286,000
2025-03-2120,100354,60019,30060,700800293,900
2025-03-1412,900343,80011,10059,6001,800284,200
2025-03-0713,100330,90011,10054,8002,000276,100
2025-02-2814,500137,80011,20061,3003,30076,500
2025-02-2117,900114,90014,40044,2003,50070,700
2025-02-1417,800101,10014,80037,6003,00063,500
2025-02-0724,200117,40020,90040,0003,30077,400
2025-01-3125,200112,10021,20034,4004,00077,700
2025-01-2425,40099,80021,20033,0004,20066,800
2025-01-1729,80095,80021,40031,1008,40064,700
2025-01-1027,60096,10020,90031,5006,70064,600
2024-12-2724,50078,60020,80028,7003,70049,900
2024-12-2025,70079,20020,80030,6004,90048,600
2024-12-1325,90079,50020,80028,2005,10051,300
2024-12-0626,40083,20020,80025,5005,60057,700
2024-11-2926,40082,00020,70023,5005,70058,500
2024-11-2216,10075,00012,60024,1003,50050,900
2024-11-1513,60072,5007,70022,3005,90050,200
2024-11-0816,40073,9007,60020,8008,80053,100
2024-11-0114,10064,0007,70021,9006,40042,100
2024-10-2514,90056,7007,60018,6007,30038,100
2024-10-1825,40068,9007,70020,80017,70048,100
2024-10-1127,40069,0007,60021,60019,80047,400
2024-10-0421,90046,7007,60019,70014,30027,000
2024-09-2722,10044,5007,70020,20014,40024,300
2024-09-2017,60039,4007,70020,5009,90018,900
2024-09-1325,80038,50023,20019,5002,60019,000
2024-09-0627,20040,30023,20020,0004,00020,300
2024-08-3027,70043,30023,70020,8004,00022,500
2024-08-2327,00048,50023,20020,5003,80028,000
2024-08-1628,10049,20024,30021,3003,80027,900
2024-08-0924,70065,70023,20029,9001,50035,800
2024-08-0225,20076,60023,20036,1002,00040,500
2024-07-2627,90063,40023,20024,4004,70039,000
2024-07-1931,70078,60023,20026,7008,50051,900
2024-07-1230,40081,60023,20025,0007,20056,600
2024-07-0529,70098,70023,30039,7006,40059,000
2024-06-2829,400104,20024,40036,5005,00067,700
2024-06-2130,200107,60024,60038,2005,60069,400
2024-06-1428,100111,60024,70041,0003,40070,600
2024-06-0728,500116,40025,10039,4003,40077,000
2024-05-3128,900123,00024,60042,0004,30081,000
2024-05-2428,700131,30024,00045,0004,70086,300
2024-05-1713,100132,2008,20044,5004,90087,700
2024-05-107,500141,600047,3007,50094,300
2024-05-024,700136,80010043,6004,60093,200
2024-04-266,700135,00010043,3006,60091,700
2024-04-199,900142,400045,9009,90096,500
2024-04-127,700179,800056,2007,700123,600
2024-04-055,600177,800054,4005,600123,400
2024-03-2913,200153,800044,90013,200108,900
2024-03-221,70039,70080010,20090029,500
2024-03-155,50040,9003,10011,8002,40029,100
2024-03-084,30034,8002,30010,5002,00024,300
2024-03-014,90032,3002,3009,8002,60022,500
2024-02-2212,30016,3007,6007,4004,7008,900
2024-02-1611,70017,1007,6005,9004,10011,200
2024-02-0913,30020,9007,6006,4005,70014,500
2024-02-0218,60020,20015,4007,5003,20012,700
2024-01-2622,00020,00015,6007,5006,40012,500
2024-01-1935,40015,40030,5006,4004,9009,000
2024-01-1235,80011,80030,5005,6005,3006,200

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
2025-06-03 モルガン・スタンレーMUFG証券株式会社1,263,2330.53%2,5762,6302,5542,613877,200
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.953,3610.39%-438,8642,2292,2872,2212,260882,100
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.1,392,2250.57%-83,2002,3382,3512,2632,263938,300
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.1,475,4250.60%262,1002,3212,3472,2932,317566,500
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.1,213,3250.50%2,4622,4712,3772,382717,800

TDnet更新情報

報告日strtime銘柄タイトル
2025060214:00日油 自己株式の取得状況に関するお知らせ
2025050914:00日油 役員の異動等に関するお知らせ
2025050914:00日油 自己株式取得に係る事項の決定に関するお知らせ
2025050914:00日油 剰余金の配当に関するお知らせ
2025050914:00日油 2025年3月期 決算短信〔日本基準〕(連結)
2025032514:00日油 自己株式の取得状況及び取得終了に関するお知らせ
2025030314:00日油 自己株式の取得状況に関するお知らせ
2025021214:00日油 自己株式の消却に関するお知らせ
2025021214:00日油 自己株式取得に係る事項の決定に関するお知らせ
2025021214:00日油 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024122414:00日油 自己株式の取得状況及び取得終了に関するお知らせ
2024120214:00日油 自己株式の取得状況に関するお知らせ
2024110810:30日油 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024110714:00日油 自己株式取得に係る事項の決定に関するお知らせ
2024110714:00日油 2025年3月期通期の連結業績予想修正並びに剰余金の配当(中間配当)及び期末配当予想修正に関するお知らせ
2024110714:00日油 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110716:30日油 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
2024080714:00日油 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062414:00日油 自己株式の取得状況及び取得終了に関するお知らせ
2024060314:00日油 自己株式の取得状況に関するお知らせ
2024050914:00日油 役員の異動等に関するお知らせ
2024050914:00日油 定款一部変更に関するお知らせ
2024050914:00日油 自己株式取得に係る事項の決定に関するお知らせ
2024050914:00日油 剰余金の配当に関するお知らせ
2024050914:00日油 2024年3月期 決算短信〔日本基準〕(連結)
2024032514:00日油 自己株式の取得状況及び取得終了に関するお知らせ
2024030114:00日油 自己株式の取得状況に関するお知らせ
2024020714:00日油 株式分割および株式分割に伴う定款一部変更に関するお知らせ
2024020714:00日油 自己株式取得に係る事項の決定に関するお知らせ
2024020714:00日油 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

docIDdocType報告日時企業名提出者報告書
S100VN793502025-04-22 10:46日油(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100VCM23502025-03-06 10:04日油株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UW2C3502024-12-06 12:18日油株式会社FMR LLC変更報告書(特例対象株券等)
S100TZSP3502024-07-05 10:08日油(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100TKEP3502024-06-07 12:40日油株式会社フィデリティ投信株式会社変更報告書(特例対象株券等)
S100TCWB3502024-05-09 10:56日油株式会社フィデリティ投信株式会社変更報告書(特例対象株券等)
S100T0613502024-03-07 11:10日油株式会社フィデリティ投信株式会社変更報告書(特例対象株券等)
S100SXHQ3502024-02-22 11:27日油株式会社FMR LLC変更報告書(特例対象株券等)

企業サイト更新情報