| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,581 | 1,591 | 1,571 | 1,577 | 3,500 | -7 | 100% | 100% | 318% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20240726 | 1,591 | 1,630 | 1,572 | 1,602 | 10,200 | 25 | 102% | 101% | 291% | ▲ | 99% | 100% | 103% | 99% | 102% |
| 20240729 | 1,602 | 1,602 | 1,582 | 1,593 | 1,500 | -9 | 99% | 99% | 15% | ▼ | 97% | 98% | 104% | 98% | 101% |
| 20240730 | 1,593 | 1,599 | 1,550 | 1,550 | 22,700 | -43 | 97% | 97% | 1513% | ▼▼ | 101% | 98% | 106% | 96% | 100% |
| 20240731 | 1,565 | 1,583 | 1,560 | 1,574 | 6,000 | 24 | 102% | 101% | 26% | ▲ | 101% | 97% | 105% | 97% | 102% |
| 20240801 | 1,583 | 1,612 | 1,583 | 1,602 | 6,200 | 28 | 102% | 101% | 103% | ▲▲ | 99% | 97% | 105% | 100% | 103% |
| 20240802 | 1,584 | 1,584 | 1,561 | 1,561 | 2,200 | -41 | 97% | 99% | 35% | ▼ | 98% | 99% | 106% | 97% | 101% |
| 20240805 | 1,553 | 1,553 | 1,490 | 1,520 | 13,800 | -41 | 97% | 98% | 627% | ▼▼ | 101% | 101% | 109% | 95% | 100% |
| 20240806 | 1,515 | 1,545 | 1,505 | 1,526 | 3,900 | 6 | 100% | 101% | 28% | ▲ | 100% | 101% | 108% | 95% | 100% |
| 20240807 | 1,526 | 1,560 | 1,526 | 1,530 | 2,100 | 4 | 100% | 100% | 54% | ▲▲ | 100% | 101% | 107% | 96% | 101% |
| 20240808 | 1,530 | 1,530 | 1,529 | 1,530 | 600 | 0 | 100% | 100% | 29% | -- | 100% | 104% | 107% | 96% | 101% |
| 20240809 | 1,533 | 1,535 | 1,526 | 1,535 | 1,700 | 5 | 100% | 100% | 283% | ▲ | 100% | 108% | 107% | 96% | 101% |
| 20240813 | 1,533 | 1,560 | 1,532 | 1,537 | 2,300 | 2 | 100% | 100% | 135% | ▲▲ | 100% | 108% | 107% | 96% | 101% |
| 20240814 | 1,535 | 1,540 | 1,532 | 1,540 | 3,000 | 3 | 100% | 100% | 130% | ▲▲▲ | 99% | 107% | 107% | 96% | 101% |
| 20240815 | 1,543 | 1,543 | 1,525 | 1,530 | 1,800 | -10 | 99% | 99% | 60% | ▼ | 104% | 107% | 107% | 96% | 101% |
| 20240816 | 1,533 | 1,675 | 1,527 | 1,596 | 14,800 | 66 | 104% | 104% | 822% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20240819 | 1,658 | 1,658 | 1,592 | 1,657 | 12,700 | 61 | 104% | 100% | 86% | ▲▲ | 101% | 101% | 101% | 100% | 109% |
| 20240820 | 1,625 | 1,658 | 1,608 | 1,648 | 4,800 | -9 | 99% | 101% | 38% | ▼ | 101% | 102% | 101% | 99% | 108% |
| 20240821 | 1,611 | 1,651 | 1,611 | 1,630 | 1,000 | -18 | 99% | 101% | 21% | ▼▼ | 100% | 101% | 100% | 98% | 107% |
| 20240822 | 1,631 | 1,655 | 1,631 | 1,639 | 2,200 | 9 | 101% | 100% | 220% | ▲ | 99% | 100% | 99% | 99% | 108% |
| 20240823 | 1,642 | 1,642 | 1,618 | 1,632 | 1,000 | -7 | 100% | 99% | 45% | ▼ | 100% | 100% | 99% | 98% | 107% |
| 20240826 | 1,646 | 1,646 | 1,633 | 1,644 | 2,400 | 12 | 101% | 100% | 240% | ▲ | 101% | 101% | 100% | 99% | 108% |
| 20240827 | 1,630 | 1,641 | 1,628 | 1,641 | 900 | -3 | 100% | 101% | 38% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20240828 | 1,643 | 1,643 | 1,631 | 1,640 | 500 | -1 | 100% | 100% | 56% | ▼▼ | 99% | 99% | 99% | 99% | 108% |
| 20240829 | 1,644 | 1,644 | 1,631 | 1,634 | 800 | -6 | 100% | 99% | 160% | ▼▼▼ | 100% | 99% | 99% | 99% | 108% |
| 20240830 | 1,640 | 1,644 | 1,632 | 1,644 | 1,800 | 10 | 101% | 100% | 225% | ▲ | 100% | 99% | 100% | 99% | 108% |
| 20240902 | 1,636 | 1,642 | 1,634 | 1,634 | 2,100 | -10 | 99% | 100% | 117% | ▼ | 100% | 99% | 100% | 99% | 108% |
| 20240903 | 1,634 | 1,635 | 1,634 | 1,635 | 900 | 1 | 100% | 100% | 43% | ▲ | 99% | 99% | 100% | 99% | 107% |
| 20240904 | 1,634 | 1,640 | 1,621 | 1,621 | 3,300 | -14 | 99% | 99% | 367% | ▼ | 100% | 99% | 101% | 98% | 106% |
| 20240905 | 1,616 | 1,624 | 1,615 | 1,615 | 2,900 | -6 | 100% | 100% | 88% | ▼▼ | 101% | 99% | 101% | 97% | 106% |
| 20240906 | 1,616 | 1,625 | 1,610 | 1,625 | 500 | 10 | 101% | 101% | 17% | ▲ | 100% | 99% | 101% | 98% | 106% |
| 20240909 | 1,616 | 1,616 | 1,601 | 1,613 | 2,100 | -12 | 99% | 100% | 420% | ▼ | 100% | 99% | 101% | 97% | 105% |
| 20240910 | 1,603 | 1,604 | 1,601 | 1,604 | 600 | -9 | 99% | 100% | 29% | ▼▼ | 98% | 99% | 102% | 97% | 105% |
| 20240911 | 1,602 | 1,602 | 1,560 | 1,569 | 3,700 | -35 | 98% | 98% | 617% | ▼▼▼ | 100% | 99% | 102% | 95% | 103% |
| 20240912 | 1,599 | 1,629 | 1,573 | 1,598 | 2,700 | 29 | 102% | 100% | 73% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20240913 | 1,582 | 1,594 | 1,572 | 1,572 | 2,700 | -26 | 98% | 99% | 100% | ▼ | 101% | 103% | 103% | 95% | 100% |
| 20240917 | 1,580 | 1,592 | 1,580 | 1,592 | 500 | 20 | 101% | 101% | 19% | ▲ | 99% | 103% | 103% | 97% | 101% |
| 20240918 | 1,580 | 1,580 | 1,565 | 1,567 | 10,000 | -25 | 98% | 99% | 2000% | ▼ | 100% | 103% | 103% | 95% | 100% |
| 20240919 | 1,575 | 1,582 | 1,571 | 1,582 | 400 | 15 | 101% | 100% | 4% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20240920 | 1,588 | 1,589 | 1,574 | 1,583 | 900 | 1 | 100% | 100% | 225% | ▲▲ | 102% | 101% | 102% | 96% | 101% |
| 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% | 0% | 99% | 103% |
| 20241007 | 1,628 | 1,650 | 1,614 | 1,614 | 8,900 | 5 | 100% | 99% | 4450% | ▲ | 101% | 99% | 0% | 99% | 103% |
| 20241008 | 1,618 | 1,627 | 1,615 | 1,627 | 1,200 | 13 | 101% | 101% | 13% | ▲▲ | 98% | 98% | 0% | 100% | 104% |
| 20241010 | 1,633 | 1,633 | 1,606 | 1,606 | 300 | -21 | 99% | 98% | 25% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | -5 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 1,602 | 1,605 | 1,600 | 1,602 | 800 | 1 | 100% | 100% | 800% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241016 | 1,602 | 1,612 | 1,593 | 1,593 | 1,300 | -9 | 99% | 99% | 163% | ▼ | 98% | 98% | 0% | 98% | 102% |
| 20241017 | 1,625 | 1,625 | 1,591 | 1,591 | 300 | -2 | 100% | 98% | 23% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 1,592 | 1,613 | 1,590 | 1,590 | 3,300 | -1 | 100% | 100% | 1100% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 1,590 | 1,590 | 1,579 | 1,590 | 1,300 | 0 | 100% | 100% | 39% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 1,589 | 1,589 | 1,589 | 1,589 | 300 | -1 | 100% | 100% | 23% | ▼ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:22:24 |
| 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 |
| 4539 | 2 | 「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（pdf、136KB） | 2024-08-20 21:34:09 |
| 4539 | 2 | 有価証券報告書 第92期 (2023年4月1日-2024年3月31日)（pdf、2MB） | 2024-08-20 21:34:07 |
| 4539 | 2 | 2025年3月期第1四半期決算短信（pdf、642KB） | 2024-08-20 21:34:05 |
| 4539 | 2 | 2025年3月期第1四半期決算補足資料（pdf、551KB） | 2024-08-20 21:34:04 |
| 4539 | 2 | 2025年3月期第1四半期決算短信（pdf、642KB） | 2024-07-31 21:30:24 |