| 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 | 1,597 | 1,628 | 1,590 | 1,628 | 6,900 | 45 | 103% | 102% | 767% | ▲▲▲ | 100% | 100% | 98% | 99% | 104% |
| 20240925 | 1,633 | 1,643 | 1,613 | 1,630 | 2,700 | 2 | 100% | 100% | 39% | ▲▲▲▲ | 99% | 99% | 98% | 99% | 104% |
| 20240926 | 1,637 | 1,638 | 1,612 | 1,620 | 4,500 | -10 | 99% | 99% | 167% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20240927 | 1,629 | 1,637 | 1,610 | 1,610 | 1,300 | -10 | 99% | 99% | 29% | ▼▼ | 99% | 101% | 100% | 98% | 103% |
| 20240930 | 1,594 | 1,594 | 1,577 | 1,579 | 2,800 | -31 | 98% | 99% | 215% | ▼▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20241001 | 1,619 | 1,634 | 1,609 | 1,625 | 2,500 | 46 | 103% | 100% | 89% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241002 | 1,625 | 1,635 | 1,615 | 1,616 | 7,500 | -9 | 99% | 99% | 300% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20241003 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 0 | 100% | 100% | 1% | -- | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 1,616 | 1,616 | 1,609 | 1,609 | 200 | -7 | 100% | 100% | 200% | ▼ | 99% | 98% | 97% | 99% | 103% |
| 20241007 | 1,628 | 1,650 | 1,614 | 1,614 | 8,900 | 5 | 100% | 99% | 4450% | ▲ | 101% | 99% | 97% | 99% | 103% |
| 20241008 | 1,618 | 1,627 | 1,615 | 1,627 | 1,200 | 13 | 101% | 101% | 13% | ▲▲ | 98% | 98% | 95% | 100% | 104% |
| 20241010 | 1,633 | 1,633 | 1,606 | 1,606 | 300 | -21 | 99% | 98% | 25% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20241011 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | -5 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 96% | 98% | 102% |
| 20241015 | 1,602 | 1,605 | 1,600 | 1,602 | 800 | 1 | 100% | 100% | 800% | ▲ | 99% | 99% | 96% | 98% | 102% |
| 20241016 | 1,602 | 1,612 | 1,593 | 1,593 | 1,300 | -9 | 99% | 99% | 163% | ▼ | 98% | 98% | 94% | 98% | 102% |
| 20241017 | 1,625 | 1,625 | 1,591 | 1,591 | 300 | -2 | 100% | 98% | 23% | ▼▼ | 100% | 99% | 94% | 98% | 102% |
| 20241018 | 1,592 | 1,613 | 1,590 | 1,590 | 3,300 | -1 | 100% | 100% | 1100% | ▼▼▼ | 100% | 99% | 95% | 98% | 101% |
| 20241021 | 1,590 | 1,590 | 1,579 | 1,590 | 1,300 | 0 | 100% | 100% | 39% | -- | 100% | 97% | 95% | 98% | 101% |
| 20241022 | 1,589 | 1,589 | 1,589 | 1,589 | 300 | -1 | 100% | 100% | 23% | ▼ | 99% | 97% | 95% | 97% | 101% |
| 20241023 | 1,588 | 1,588 | 1,575 | 1,575 | 1,900 | -14 | 99% | 99% | 633% | ▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20241024 | 1,575 | 1,575 | 1,550 | 1,570 | 2,600 | -5 | 100% | 100% | 137% | ▼▼▼ | 99% | 99% | 97% | 96% | 100% |
| 20241025 | 1,553 | 1,556 | 1,533 | 1,533 | 4,700 | -37 | 98% | 99% | 181% | ▼▼▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241028 | 1,532 | 1,548 | 1,532 | 1,548 | 3,000 | 15 | 101% | 101% | 64% | ▲ | 100% | 97% | 98% | 95% | 101% |
| 20241029 | 1,545 | 1,550 | 1,540 | 1,543 | 2,000 | -5 | 100% | 100% | 67% | ▼ | 96% | 98% | 99% | 95% | 101% |
| 20241030 | 1,532 | 1,542 | 1,476 | 1,476 | 28,500 | -67 | 96% | 96% | 1425% | ▼▼ | 103% | 101% | 102% | 91% | 100% |
| 20241031 | 1,485 | 1,531 | 1,485 | 1,531 | 7,200 | 55 | 104% | 103% | 25% | ▲ | 100% | 100% | 101% | 94% | 104% |
| 20241101 | 1,496 | 1,519 | 1,496 | 1,501 | 6,800 | -30 | 98% | 100% | 94% | ▼ | 100% | 99% | 102% | 92% | 102% |
| 20241105 | 1,505 | 1,510 | 1,504 | 1,504 | 800 | 3 | 100% | 100% | 12% | ▲ | 99% | 99% | 102% | 92% | 102% |
| 20241106 | 1,508 | 1,508 | 1,500 | 1,500 | 900 | -4 | 100% | 99% | 113% | ▼ | 100% | 100% | 102% | 92% | 102% |
| 20241107 | 1,500 | 1,522 | 1,500 | 1,500 | 1,400 | 0 | 100% | 100% | 156% | -- | 100% | 101% | 103% | 92% | 102% |
| 20241108 | 1,491 | 1,492 | 1,490 | 1,490 | 10,300 | -10 | 99% | 100% | 736% | ▼ | 100% | 100% | 103% | 93% | 101% |
| 20241111 | 1,490 | 1,505 | 1,490 | 1,491 | 1,700 | 1 | 100% | 100% | 17% | ▲ | 100% | 101% | 103% | 93% | 101% |
| 20241112 | 1,490 | 1,497 | 1,490 | 1,497 | 600 | 6 | 100% | 100% | 35% | ▲▲ | 100% | 101% | 102% | 93% | 101% |
| 20241113 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 3 | 100% | 100% | 67% | ▲▲▲ | 99% | 101% | 103% | 94% | 102% |
| 20241114 | 1,494 | 1,494 | 1,485 | 1,485 | 2,900 | -15 | 99% | 99% | 725% | ▼ | 100% | 102% | 103% | 93% | 101% |
| 20241115 | 1,485 | 1,506 | 1,485 | 1,485 | 800 | 0 | 100% | 100% | 28% | -- | 101% | 102% | 103% | 93% | 101% |
| 20241118 | 1,485 | 1,507 | 1,485 | 1,500 | 2,500 | 15 | 101% | 101% | 313% | ▲ | 101% | 101% | 102% | 94% | 102% |
| 20241119 | 1,500 | 1,522 | 1,500 | 1,509 | 4,900 | 9 | 101% | 101% | 196% | ▲▲ | 99% | 100% | 102% | 95% | 102% |
| 20241120 | 1,509 | 1,509 | 1,500 | 1,501 | 500 | -8 | 99% | 99% | 10% | ▼ | 101% | 101% | 102% | 95% | 102% |
| 20241121 | 1,500 | 1,514 | 1,500 | 1,514 | 1,400 | 13 | 101% | 101% | 280% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20241122 | 1,508 | 1,513 | 1,508 | 1,511 | 1,700 | -3 | 100% | 100% | 121% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241125 | 1,515 | 1,515 | 1,508 | 1,508 | 3,800 | -3 | 100% | 100% | 224% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241126 | 1,511 | 1,517 | 1,508 | 1,508 | 2,100 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 101% | 98% | 102% |
| 20241127 | 1,510 | 1,510 | 1,508 | 1,508 | 900 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 101% | 98% | 102% |
| 20241128 | 1,510 | 1,516 | 1,510 | 1,516 | 2,500 | 8 | 101% | 100% | 278% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241129 | 1,517 | 1,518 | 1,517 | 1,518 | 1,500 | 2 | 100% | 100% | 60% | ▲▲ | 101% | 100% | 100% | 100% | 102% |
| 20241202 | 1,518 | 1,534 | 1,518 | 1,533 | 3,100 | 15 | 101% | 101% | 207% | ▲▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20241203 | 1,529 | 1,530 | 1,521 | 1,521 | 1,700 | -12 | 99% | 99% | 55% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241204 | 1,521 | 1,535 | 1,521 | 1,521 | 1,800 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 100% | 99% | 102% |
| 20241205 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 | -1 | 100% | 100% | 72% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20241206 | 1,520 | 1,524 | 1,510 | 1,524 | 3,100 | 4 | 100% | 100% | 238% | ▲ | 98% | 99% | 0% | 99% | 103% |
| 20241209 | 1,539 | 1,556 | 1,512 | 1,512 | 4,600 | -12 | 99% | 98% | 148% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241210 | 1,527 | 1,527 | 1,515 | 1,515 | 1,300 | 3 | 100% | 99% | 28% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241211 | 1,525 | 1,532 | 1,513 | 1,532 | 2,600 | 17 | 101% | 100% | 200% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241212 | 1,530 | 1,532 | 1,520 | 1,521 | 2,000 | -11 | 99% | 99% | 77% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,513 | 1,521 | 1,513 | 1,515 | 1,500 | -6 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 1,512 | 1,517 | 1,512 | 1,517 | 3,100 | 2 | 100% | 100% | 207% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241217 | 1,520 | 1,520 | 1,511 | 1,511 | 1,600 | -6 | 100% | 99% | 52% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,512 | 1,514 | 1,511 | 1,514 | 2,200 | 3 | 100% | 100% | 138% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 1,512 | 1,515 | 1,511 | 1,515 | 1,700 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,512 | 1,514 | 1,511 | 1,511 | 800 | -4 | 100% | 100% | 47% | ▼ | % | % | % | 99% | 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 | 178,800 | 0 | 150,800 | 0 | 28,000 |
| 2024-12-06 | 0 | 179,400 | 0 | 151,100 | 0 | 28,300 |
| 2024-11-29 | 0 | 179,200 | 0 | 150,200 | 0 | 29,000 |
| 2024-11-22 | 0 | 178,600 | 0 | 150,200 | 0 | 28,400 |
| 2024-11-15 | 0 | 181,000 | 0 | 150,200 | 0 | 30,800 |
| 2024-11-08 | 0 | 188,100 | 0 | 150,400 | 0 | 37,700 |
| 2024-11-01 | 0 | 179,900 | 0 | 150,200 | 0 | 29,700 |
| 2024-10-25 | 0 | 176,200 | 0 | 150,200 | 0 | 26,000 |
| 2024-10-18 | 0 | 175,800 | 0 | 150,100 | 0 | 25,700 |
| 2024-10-11 | 100 | 173,800 | 100 | 150,700 | 0 | 23,100 |
| 2024-10-04 | 100 | 169,900 | 100 | 150,700 | 0 | 19,200 |
| 2024-09-27 | 100 | 161,400 | 100 | 150,700 | 0 | 10,700 |
| 2024-09-20 | 2,000 | 160,700 | 2,000 | 150,800 | 0 | 9,900 |
| 2024-09-13 | 2,000 | 161,200 | 2,000 | 151,300 | 0 | 9,900 |
| 2024-09-06 | 2,000 | 162,100 | 2,000 | 151,300 | 0 | 10,800 |
| 2024-08-30 | 0 | 159,000 | 0 | 151,300 | 0 | 7,700 |
| 2024-08-23 | 0 | 159,100 | 0 | 151,300 | 0 | 7,800 |
| 2024-08-16 | 2,200 | 158,600 | 2,200 | 150,700 | 0 | 7,900 |
| 2024-08-09 | 0 | 159,100 | 0 | 150,900 | 0 | 8,200 |
| 2024-08-02 | 0 | 161,800 | 0 | 150,900 | 0 | 10,900 |
| 2024-07-26 | 0 | 158,800 | 0 | 151,100 | 0 | 7,700 |
| 2024-07-19 | 0 | 159,900 | 0 | 152,700 | 0 | 7,200 |
| 2024-07-12 | 0 | 159,800 | 0 | 152,700 | 0 | 7,100 |
| 2024-07-05 | 0 | 160,600 | 0 | 152,800 | 0 | 7,800 |
| 2024-06-28 | 0 | 160,400 | 0 | 152,200 | 0 | 8,200 |
| 2024-06-21 | 0 | 160,300 | 0 | 152,600 | 0 | 7,700 |
| 2024-06-14 | 0 | 160,700 | 0 | 152,800 | 0 | 7,900 |
| 2024-06-07 | 0 | 162,000 | 0 | 153,500 | 0 | 8,500 |
| 2024-05-31 | 0 | 162,300 | 0 | 152,600 | 0 | 9,700 |
| 2024-05-24 | 0 | 160,900 | 0 | 152,400 | 0 | 8,500 |
| 2024-05-17 | 0 | 160,300 | 0 | 152,400 | 0 | 7,900 |
| 2024-05-10 | 0 | 159,000 | 0 | 152,100 | 0 | 6,900 |
| 2024-05-02 | 0 | 159,900 | 0 | 152,100 | 0 | 7,800 |
| 2024-04-26 | 0 | 160,200 | 0 | 151,900 | 0 | 8,300 |
| 2024-04-19 | 0 | 159,600 | 0 | 152,000 | 0 | 7,600 |
| 2024-04-12 | 0 | 159,600 | 0 | 151,900 | 0 | 7,700 |
| 2024-04-05 | 0 | 160,100 | 0 | 152,000 | 0 | 8,100 |
| 2024-03-29 | 100 | 160,900 | 100 | 152,100 | 0 | 8,800 |
| 2024-03-22 | 500 | 161,300 | 500 | 151,400 | 0 | 9,900 |
| 2024-03-15 | 200 | 169,300 | 200 | 158,600 | 0 | 10,700 |
| 2024-03-08 | 0 | 166,200 | 0 | 154,700 | 0 | 11,500 |
| 2024-03-01 | 0 | 165,700 | 0 | 155,000 | 0 | 10,700 |
| 2024-02-22 | 0 | 166,200 | 0 | 155,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 165,600 | 0 | 155,000 | 0 | 10,600 |
| 2024-02-09 | 0 | 171,500 | 0 | 159,800 | 0 | 11,700 |
| 2024-02-02 | 0 | 168,000 | 0 | 156,700 | 0 | 11,300 |
| 2024-01-26 | 0 | 168,100 | 0 | 157,000 | 0 | 11,100 |
| 2024-01-19 | 0 | 167,600 | 0 | 156,500 | 0 | 11,100 |
| 2024-01-12 | 0 | 166,900 | 0 | 155,500 | 0 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 日ケミファ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 日ケミファ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240731 | 15:00 | 日ケミファ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 日ケミファ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240624 | 15:00 | 日ケミファ | 連結子会社からの配当金受領に関するお知らせ |
| 20240621 | 15:15 | 日ケミファ | 「当社株式の大量取得行為に関する対応策(買収防衛策)」 に基づく特別委員会委員一部変更の件 |
| 20240507 | 15:00 | 日ケミファ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4539 | 1 | 日本ケミファ株式会社 | 2024-12-21 20:20:40 |
| 4539 | 2 | 12月6日（金） 1成分2品目を新発売（pdf、66KB） | 2024-12-05 20:31:04 |
| 4539 | 2 | 第93期中間報告書（260KB） | 2024-11-29 20:31:30 |
| 4539 | 2 | 第93期 半期報告書（2024年4月1日-2024年9月30日）（pdf、506KB） | 2024-11-13 18:30:25 |
| 4539 | 2 | 2025年3月期第2四半期決算短信（pdf、455KB） | 2024-11-01 02:29:58 |
| 4539 | 2 | 2025年3月期第2四半期決算補足資料（pdf、2MB） | 2024-11-01 02:29:57 |
| 4539 | 2 | 日本薬品工業つくば工場 3 号棟の新設備実装工事完了について（pdf、414KB） | 2024-09-18 00:29:34 |
| 4539 | 2 | 第92回定時株主総会招集ご通知（pdf、3MB） | 2024-08-20 21:34:12 |
| 4539 | 2 | 6月14日（金）1成分2品目を新発売（pdf、66KB） | 2024-08-20 21:34:11 |
| 4539 | 2 | 第92回定時株主総会決議ご通知（pdf、108KB） | 2024-08-20 21:34:10 |