| 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 | 1,267 | 1,267 | 1,247 | 1,247 | 10,000 | -1 | 100% | 98% | 45% | ▼ | 100% | 104% | 109% | 100% | 111% |
| 20250311 | 1,240 | 1,241 | 1,223 | 1,234 | 21,100 | -13 | 99% | 100% | 211% | ▼▼ | 101% | 106% | 110% | 99% | 110% |
| 20250312 | 1,235 | 1,260 | 1,235 | 1,244 | 15,600 | 10 | 101% | 101% | 74% | ▲ | 100% | 104% | 107% | 100% | 110% |
| 20250313 | 1,256 | 1,257 | 1,248 | 1,257 | 8,400 | 13 | 101% | 100% | 54% | ▲▲ | 101% | 105% | 105% | 100% | 111% |
| 20250314 | 1,257 | 1,280 | 1,250 | 1,275 | 23,600 | 18 | 101% | 101% | 281% | ▲▲▲ | 100% | 102% | 101% | 100% | 110% |
| 20250317 | 1,296 | 1,296 | 1,284 | 1,291 | 16,500 | 16 | 101% | 100% | 70% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 108% |
| 20250318 | 1,291 | 1,315 | 1,275 | 1,308 | 35,700 | 17 | 101% | 101% | 216% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 108% |
| 20250319 | 1,315 | 1,317 | 1,292 | 1,296 | 22,900 | -12 | 99% | 99% | 64% | ▼ | 101% | 104% | 100% | 99% | 107% |
| 20250321 | 1,306 | 1,335 | 1,306 | 1,320 | 32,400 | 24 | 102% | 101% | 141% | ▲ | 99% | 102% | 99% | 100% | 109% |
| 20250324 | 1,328 | 1,335 | 1,313 | 1,318 | 17,000 | -2 | 100% | 99% | 52% | ▼ | 99% | 101% | 99% | 100% | 108% |
| 20250325 | 1,325 | 1,327 | 1,307 | 1,312 | 18,800 | -6 | 100% | 99% | 111% | ▼▼ | 100% | 99% | 98% | 99% | 108% |
| 20250326 | 1,332 | 1,338 | 1,315 | 1,326 | 24,400 | 14 | 101% | 100% | 130% | ▲ | 101% | 98% | 98% | 100% | 109% |
| 20250327 | 1,341 | 1,355 | 1,330 | 1,355 | 19,700 | 29 | 102% | 101% | 81% | ▲▲ | 97% | 94% | 94% | 100% | 110% |
| 20250328 | 1,390 | 1,394 | 1,333 | 1,342 | 55,500 | -13 | 99% | 97% | 282% | ▼ | 98% | 98% | 98% | 99% | 109% |
| 20250331 | 1,336 | 1,342 | 1,311 | 1,313 | 33,200 | -29 | 98% | 98% | 60% | ▼▼ | 98% | 95% | 99% | 97% | 106% |
| 20250401 | 1,336 | 1,342 | 1,315 | 1,315 | 18,700 | 2 | 100% | 98% | 56% | ▲ | 100% | 95% | 100% | 97% | 107% |
| 20250402 | 1,314 | 1,321 | 1,301 | 1,311 | 27,300 | -4 | 100% | 100% | 146% | ▼ | 103% | 98% | 104% | 97% | 106% |
| 20250403 | 1,273 | 1,313 | 1,273 | 1,312 | 30,100 | 1 | 100% | 103% | 110% | ▲ | 98% | 96% | 102% | 97% | 106% |
| 20250404 | 1,299 | 1,299 | 1,243 | 1,268 | 61,300 | -44 | 97% | 98% | 204% | ▼ | 102% | 106% | 108% | 94% | 103% |
| 20250408 | 1,218 | 1,260 | 1,218 | 1,242 | 31,100 | -26 | 98% | 102% | 51% | ▼▼ | 98% | 108% | 108% | 92% | 101% |
| 20250409 | 1,217 | 1,217 | 1,181 | 1,190 | 27,300 | -52 | 96% | 98% | 88% | ▼▼▼ | 98% | 103% | 103% | 88% | 100% |
| 20250410 | 1,280 | 1,285 | 1,233 | 1,251 | 29,500 | 61 | 105% | 98% | 108% | ▲ | 101% | 106% | 108% | 92% | 105% |
| 20250411 | 1,224 | 1,242 | 1,211 | 1,231 | 16,400 | -20 | 98% | 101% | 56% | ▼ | 102% | 103% | 105% | 91% | 103% |
| 20250414 | 1,261 | 1,299 | 1,259 | 1,291 | 19,400 | 60 | 105% | 102% | 118% | ▲ | 101% | 100% | 102% | 95% | 108% |
| 20250415 | 1,300 | 1,322 | 1,295 | 1,312 | 19,700 | 21 | 102% | 101% | 102% | ▲▲ | 99% | 98% | 100% | 97% | 110% |
| 20250416 | 1,312 | 1,317 | 1,290 | 1,297 | 53,900 | -15 | 99% | 99% | 274% | ▼ | 99% | 99% | 100% | 96% | 109% |
| 20250417 | 1,300 | 1,304 | 1,292 | 1,292 | 6,500 | -5 | 100% | 99% | 12% | ▼▼ | 101% | 100% | 101% | 95% | 109% |
| 20250418 | 1,288 | 1,307 | 1,288 | 1,298 | 8,100 | 6 | 100% | 101% | 125% | ▲ | 99% | 100% | 100% | 96% | 109% |
| 20250421 | 1,306 | 1,307 | 1,291 | 1,291 | 4,300 | -7 | 99% | 99% | 53% | ▼ | 100% | 102% | 103% | 95% | 108% |
| 20250422 | 1,271 | 1,294 | 1,271 | 1,273 | 6,400 | -18 | 99% | 100% | 149% | ▼▼ | 100% | 102% | 101% | 94% | 107% |
| 20250423 | 1,289 | 1,291 | 1,281 | 1,290 | 6,000 | 17 | 101% | 100% | 94% | ▲ | 100% | 102% | 101% | 95% | 108% |
| 20250424 | 1,293 | 1,295 | 1,285 | 1,289 | 4,500 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 101% | 95% | 108% |
| 20250425 | 1,296 | 1,312 | 1,289 | 1,300 | 9,000 | 11 | 101% | 100% | 200% | ▲ | 100% | 99% | 101% | 97% | 109% |
| 20250428 | 1,295 | 1,306 | 1,295 | 1,295 | 11,200 | -5 | 100% | 100% | 124% | ▼ | 102% | 99% | 101% | 98% | 109% |
| 20250430 | 1,295 | 1,320 | 1,294 | 1,320 | 9,200 | 25 | 102% | 102% | 82% | ▲ | 97% | 98% | 98% | 100% | 111% |
| 20250501 | 1,327 | 1,370 | 1,276 | 1,290 | 108,100 | -30 | 98% | 97% | 1175% | ▼ | 101% | 102% | 102% | 98% | 108% |
| 20250502 | 1,275 | 1,299 | 1,275 | 1,288 | 35,200 | -2 | 100% | 101% | 33% | ▼▼ | 100% | 101% | 101% | 98% | 108% |
| 20250507 | 1,288 | 1,307 | 1,288 | 1,288 | 13,400 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 101% | 98% | 108% |
| 20250508 | 1,289 | 1,292 | 1,276 | 1,283 | 16,100 | -5 | 100% | 100% | 120% | ▼ | 100% | 100% | 101% | 97% | 108% |
| 20250509 | 1,295 | 1,299 | 1,281 | 1,299 | 11,200 | 16 | 101% | 100% | 70% | ▲ | 100% | 100% | 100% | 98% | 109% |
| 20250512 | 1,301 | 1,313 | 1,300 | 1,306 | 9,100 | 7 | 101% | 100% | 81% | ▲▲ | 99% | 100% | 100% | 99% | 106% |
| 20250513 | 1,310 | 1,310 | 1,291 | 1,291 | 12,900 | -15 | 99% | 99% | 142% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20250514 | 1,299 | 1,352 | 1,271 | 1,298 | 105,700 | 7 | 101% | 100% | 819% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250515 | 1,288 | 1,300 | 1,283 | 1,289 | 12,800 | -9 | 99% | 100% | 12% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20250516 | 1,297 | 1,299 | 1,287 | 1,298 | 4,100 | 9 | 101% | 100% | 32% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20250519 | 1,298 | 1,307 | 1,292 | 1,307 | 9,700 | 9 | 101% | 101% | 237% | ▲▲ | 98% | 98% | 98% | 99% | 103% |
| 20250520 | 1,315 | 1,315 | 1,292 | 1,293 | 9,300 | -14 | 99% | 98% | 96% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20250521 | 1,293 | 1,304 | 1,281 | 1,284 | 12,000 | -9 | 99% | 99% | 129% | ▼▼ | 98% | 100% | 100% | 97% | 101% |
| 20250522 | 1,293 | 1,293 | 1,266 | 1,266 | 16,500 | -18 | 99% | 98% | 138% | ▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20250523 | 1,276 | 1,285 | 1,271 | 1,284 | 8,200 | 18 | 101% | 101% | 50% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250526 | 1,289 | 1,294 | 1,281 | 1,287 | 21,100 | 3 | 100% | 100% | 257% | ▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20250527 | 1,288 | 1,293 | 1,281 | 1,281 | 5,700 | -6 | 100% | 99% | 27% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 1,290 | 1,296 | 1,285 | 1,294 | 11,000 | 13 | 101% | 100% | 193% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20250529 | 1,300 | 1,300 | 1,288 | 1,293 | 10,400 | -1 | 100% | 99% | 95% | ▼ | 101% | 100% | 0% | 98% | 102% |
| 20250530 | 1,287 | 1,305 | 1,284 | 1,305 | 22,700 | 12 | 101% | 101% | 218% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250602 | 1,298 | 1,305 | 1,290 | 1,290 | 21,000 | -15 | 99% | 99% | 93% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20250603 | 1,293 | 1,293 | 1,282 | 1,285 | 16,200 | -5 | 100% | 99% | 77% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20250604 | 1,285 | 1,293 | 1,281 | 1,293 | 11,000 | 8 | 101% | 101% | 68% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20250605 | 1,294 | 1,298 | 1,280 | 1,280 | 14,100 | -13 | 99% | 99% | 128% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 1,281 | 1,290 | 1,281 | 1,290 | 8,900 | 10 | 101% | 101% | 63% | ▲ | % | % | % | 99% | 102% |
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 | 60,000 | 0 | 31,900 | 0 | 28,100 |
| 2025-05-23 | 0 | 65,200 | 0 | 31,900 | 0 | 33,300 |
| 2025-05-16 | 0 | 65,700 | 0 | 33,100 | 0 | 32,600 |
| 2025-05-09 | 0 | 77,800 | 0 | 41,200 | 0 | 36,600 |
| 2025-05-02 | 400 | 81,200 | 400 | 40,200 | 0 | 41,000 |
| 2025-04-25 | 0 | 68,000 | 0 | 39,700 | 0 | 28,300 |
| 2025-04-18 | 0 | 68,700 | 0 | 40,200 | 0 | 28,500 |
| 2025-04-11 | 0 | 70,000 | 0 | 41,700 | 0 | 28,300 |
| 2025-04-04 | 0 | 78,300 | 0 | 46,900 | 0 | 31,400 |
| 2025-03-28 | 0 | 90,200 | 0 | 60,400 | 0 | 29,800 |
| 2025-03-21 | 0 | 82,500 | 0 | 62,200 | 0 | 20,300 |
| 2025-03-14 | 0 | 73,400 | 0 | 55,500 | 0 | 17,900 |
| 2025-03-07 | 0 | 73,300 | 0 | 55,300 | 0 | 18,000 |
| 2025-02-28 | 0 | 74,300 | 0 | 53,800 | 0 | 20,500 |
| 2025-02-21 | 0 | 87,400 | 0 | 56,400 | 0 | 31,000 |
| 2025-02-14 | 0 | 88,300 | 0 | 60,800 | 0 | 27,500 |
| 2025-02-07 | 0 | 67,300 | 0 | 52,700 | 0 | 14,600 |
| 2025-01-31 | 0 | 64,800 | 0 | 50,000 | 0 | 14,800 |
| 2025-01-24 | 0 | 52,600 | 0 | 38,000 | 0 | 14,600 |
| 2025-01-17 | 0 | 59,500 | 0 | 44,800 | 0 | 14,700 |
| 2025-01-10 | 0 | 57,600 | 0 | 43,300 | 0 | 14,300 |
| 2024-12-27 | 0 | 52,500 | 0 | 31,200 | 0 | 21,300 |
| 2024-12-20 | 82,800 | 60,100 | 82,800 | 16,200 | 0 | 43,900 |
| 2024-12-13 | 78,200 | 62,600 | 78,200 | 20,000 | 0 | 42,600 |
| 2024-12-06 | 14,100 | 65,600 | 14,100 | 23,100 | 0 | 42,500 |
| 2024-11-29 | 0 | 66,900 | 0 | 29,100 | 0 | 37,800 |
| 2024-11-22 | 0 | 86,300 | 0 | 34,600 | 0 | 51,700 |
| 2024-11-15 | 0 | 120,400 | 0 | 55,900 | 0 | 64,500 |
| 2024-11-08 | 0 | 127,200 | 0 | 54,900 | 0 | 72,300 |
| 2024-11-01 | 200 | 143,800 | 200 | 66,900 | 0 | 76,900 |
| 2024-10-25 | 200 | 99,700 | 200 | 49,800 | 0 | 49,900 |
| 2024-10-18 | 200 | 90,100 | 200 | 45,100 | 0 | 45,000 |
| 2024-10-11 | 200 | 86,200 | 200 | 40,400 | 0 | 45,800 |
| 2024-10-04 | 200 | 80,800 | 200 | 35,100 | 0 | 45,700 |
| 2024-09-27 | 200 | 91,200 | 200 | 34,300 | 0 | 56,900 |
| 2024-09-20 | 200 | 88,600 | 200 | 33,200 | 0 | 55,400 |
| 2024-09-13 | 200 | 89,600 | 200 | 30,900 | 0 | 58,700 |
| 2024-09-06 | 200 | 89,500 | 200 | 31,400 | 0 | 58,100 |
| 2024-08-30 | 200 | 103,200 | 200 | 34,900 | 0 | 68,300 |
| 2024-08-23 | 200 | 110,300 | 200 | 41,400 | 0 | 68,900 |
| 2024-08-16 | 200 | 121,700 | 200 | 52,400 | 0 | 69,300 |
| 2024-08-09 | 200 | 215,900 | 200 | 132,700 | 0 | 83,200 |
| 2024-08-02 | 500 | 278,600 | 500 | 193,700 | 0 | 84,900 |
| 2024-07-26 | 200 | 156,500 | 200 | 41,300 | 0 | 115,200 |
| 2024-07-19 | 200 | 151,400 | 200 | 37,800 | 0 | 113,600 |
| 2024-07-12 | 200 | 154,200 | 200 | 40,700 | 0 | 113,500 |
| 2024-07-05 | 200 | 161,200 | 200 | 45,000 | 0 | 116,200 |
| 2024-06-28 | 200 | 160,300 | 200 | 45,700 | 0 | 114,600 |
| 2024-06-21 | 200 | 158,200 | 200 | 49,800 | 0 | 108,400 |
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 |
|---|---|---|---|
| 4463 | 1 | 日華化学株式会社 | 2025-06-07 12:23:12 |
| 4463 | 2 | 2024年12月期（第111期）事業報告書"GLOBE（グローブ）"を発刊しました｜IR｜TOPICS｜日華化学株式会社 | 2025-03-28 02:30:56 |
| 4463 | 2 | IR（株主・投資家情報）サイトリニューアルのお知らせ｜会社概要｜TOPICS｜日華化学株式会社 | 2025-02-13 20:31:10 |
| 4463 | 2 | 2024年12月期（第111期）第2四半期（中間期）事業報告書"GLOBE（グローブ）"を発刊しました｜IR｜TOPICS｜日華化学株式会社 | 2024-09-06 21:30:51 |
| 4463 | 2 | IRニュース｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:06 |
| 4463 | 2 | 免責事項｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:05 |
| 4463 | 2 | ディスクロージャー方針｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:03 |
| 4463 | 2 | 電子公告｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:02 |
| 4463 | 2 | よくあるご質問｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:01 |
| 4463 | 2 | 財務ハイライト｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:00 |