4612--日本ペHD-【化学】【塗料】建築、自動車用アジアでも積極展開
売上高:14425740-当期純利益:1184760-総資産:27133400-時価:2595708450----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
202503101,1611,1741,1561,1603,121,2005100%100%90%96%104%102%100%125%
202503111,1521,1541,0971,1024,624,100-5995%96%148%101%112%108%95%119%
202503121,0971,1201,0921,1084,213,4007101%101%91%101%111%104%96%119%
202503131,1061,1281,1031,1212,585,80013101%101%61%▲▲102%110%104%97%120%
202503141,1101,1381,1061,1302,964,30010101%102%115%▲▲▲105%105%101%97%119%
202503171,1421,2001,1421,1954,121,20065106%105%139%▲▲▲▲101%97%95%100%126%
202503181,2111,2271,1981,2233,516,00028102%101%85%▲▲▲▲▲101%96%93%100%121%
202503191,2111,2251,2011,2182,034,200-6100%101%58%99%98%88%100%118%
202503211,2061,2231,1981,1983,611,900-2098%99%178%▼▼99%99%89%98%116%
202503241,1871,1941,1611,1692,805,000-2998%99%78%▼▼▼99%97%90%96%113%
202503251,1771,1791,1511,1672,585,300-2100%99%92%▼▼▼▼100%98%90%95%110%
202503261,1681,1851,1571,1622,940,200-5100%100%114%▼▼▼▼▼102%100%92%95%106%
202503271,1531,1811,1521,1803,357,20018102%102%114%98%99%92%96%107%
202503281,1661,1681,1361,1463,274,900-3497%98%98%100%100%95%94%104%
202503311,1261,1461,1171,1213,895,700-2598%100%119%▼▼100%91%95%92%102%
202504011,1441,1661,1431,1433,655,00022102%100%94%100%88%94%93%104%
202504021,1501,1561,1431,1532,895,20010101%100%79%▲▲105%96%103%94%105%
202504031,0741,1321,0721,1314,432,600-2298%105%153%98%97%103%92%103%
202504041,0681,0781,0161,0458,608,900-8692%98%194%▼▼101%106%111%85%100%
202504089941,0239741,0084,525,900-3896%101%53%▼▼▼99%107%113%82%100%
202504099789809499703,919,000-3896%99%87%▼▼▼▼99%101%106%79%100%
202504101,0371,0421,0201,0305,042,10060106%99%129%105%107%112%84%106%
202504119871,0429841,0375,354,0007101%105%106%▲▲100%100%106%85%107%
202504141,0501,0631,0401,0491,536,50012101%100%29%▲▲▲98%99%104%86%108%
202504151,0661,0681,0391,0441,805,900-5100%98%118%99%101%107%85%108%
202504161,0341,0421,0091,0272,863,300-1798%99%159%▼▼103%102%108%84%106%
202504171,0291,0591,0251,0551,952,30028103%103%68%100%101%105%87%109%
202504181,0551,0591,0451,0551,022,8001100%100%52%▲▲99%101%106%88%109%
202504211,0521,0521,0351,0431,407,200-1399%99%138%101%102%107%88%107%
202504221,0361,0481,0261,0431,744,4000100%101%124%--99%102%104%88%107%
202504231,0651,0731,0481,0502,070,9008101%99%119%101%103%105%89%108%
202504241,0571,0711,0551,0672,003,40017102%101%97%▲▲99%103%104%90%110%
202504251,0671,0741,0591,0591,675,200-899%99%84%98%102%103%92%109%
202504281,0781,0781,0571,0582,020,300-1100%98%121%▼▼101%100%100%92%109%
202504301,0751,0871,0721,0854,207,10028103%101%208%99%99%100%94%112%
202505011,0931,0981,0801,0822,192,100-4100%99%52%101%100%100%94%111%
202505021,0921,1031,0891,1022,150,70020102%101%98%96%99%98%97%114%
202505071,1201,1231,0761,0767,227,500-2698%96%336%100%103%102%98%111%
202505081,0771,0921,0671,0782,832,1003100%100%39%100%103%101%98%111%
202505091,0841,0961,0761,0842,183,6006101%100%77%▲▲100%102%101%98%112%
202505121,0901,0971,0811,0951,543,70011101%100%71%▲▲▲99%95%98%99%107%
202505131,1231,1231,1031,1092,939,50014101%99%190%▲▲▲▲99%97%100%100%108%
202505141,0951,1001,0661,0872,901,200-2298%99%99%100%96%99%98%106%
202505151,1061,1391,0921,1113,708,70024102%100%128%96%95%100%100%108%
202505161,1031,1081,0571,0634,212,200-4896%96%114%101%100%104%96%104%
202505191,0581,0801,0571,0672,635,9004100%101%63%99%99%102%96%102%
202505201,0741,0801,0471,0642,512,800-3100%99%95%99%101%104%96%102%
202505211,0581,0651,0411,0492,789,700-1599%99%111%▼▼100%103%106%94%101%
202505221,0391,0531,0291,0392,195,300-1099%100%79%▼▼▼101%103%105%94%100%
202505231,0451,0661,0401,0581,806,30019102%101%82%101%103%0%95%102%
202505261,0531,0681,0491,0681,238,20010101%101%69%▲▲101%103%0%96%103%
202505271,0571,0641,0521,0641,473,900-4100%101%119%99%102%0%96%102%
202505281,0751,0771,0681,0681,963,0004100%99%133%101%103%0%96%103%
202505291,0681,0841,0671,0741,833,0006101%101%93%▲▲103%104%0%97%103%
202505301,0531,0911,0511,0903,935,40016101%103%215%▲▲▲101%102%0%98%105%
202506021,0791,0961,0781,0851,770,900-5100%101%45%100%100%0%98%104%
202506031,0981,1091,0861,0962,905,60011101%100%164%99%0%0%99%105%
202506041,0961,0971,0801,0892,369,800-799%99%82%102%0%0%98%105%
202506051,0781,0981,0741,0982,064,1009101%102%87%100%0%0%99%106%
202506061,0991,1131,0921,0951,960,300-3100%100%95%%%%99%105%

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
2025-05-3089,900164,90044,10081,10045,80083,800
2025-05-2381,800167,10046,10084,70035,70082,400
2025-05-1688,000165,50043,20080,60044,80084,900
2025-05-0987,400134,30048,60076,10038,80058,200
2025-05-02113,900137,20072,50076,70041,40060,500
2025-04-2569,300141,00023,00073,50046,30067,500
2025-04-1875,700149,30022,30076,60053,40072,700
2025-04-1144,300160,70017,10074,40027,20086,300
2025-04-0469,700169,60013,00073,60056,70096,000
2025-03-28180,000171,50023,20079,100156,80092,400
2025-03-21213,100166,90024,70086,100188,40080,800
2025-03-14178,100181,40024,80087,000153,30094,400
2025-03-07195,500190,10020,20090,800175,30099,300
2025-02-28111,100221,90015,400114,70095,700107,200
2025-02-2165,900274,30014,500127,80051,400146,500
2025-02-14102,000467,50013,000200,50089,000267,000
2025-02-0756,500477,20012,000213,90044,500263,300
2025-01-3180,600323,40014,300163,90066,300159,500
2025-01-2468,200282,90013,400129,40054,800153,500
2025-01-17170,900358,50027,400180,800143,500177,700
2025-01-10235,000355,500122,600181,100112,400174,400
2024-12-2772,600290,00012,400121,10060,200168,900
2024-12-20109,300300,20012,500130,30096,800169,900
2024-12-1390,700298,50014,500130,60076,200167,900
2024-12-0676,900337,10014,400142,50062,500194,600
2024-11-2995,400348,30014,900142,40080,500205,900
2024-11-22138,100442,40075,400171,70062,700270,700
2024-11-15187,700351,90081,700148,000106,000203,900
2024-11-08204,400261,70093,700118,100110,700143,600
2024-11-01204,900205,30088,100110,300116,80095,000
2024-10-25196,800260,90084,900100,500111,900160,400
2024-10-18193,500327,80085,400107,700108,100220,100
2024-10-11307,600308,50083,800116,600223,800191,900
2024-10-04534,500360,20097,300123,300437,200236,900
2024-09-27565,500508,700377,400174,100188,100334,600
2024-09-20137,700956,10094,600324,20043,100631,900
2024-09-13125,800956,30083,800318,90042,000637,400
2024-09-06130,000931,70083,900307,00046,100624,700
2024-08-30131,300895,80084,100264,70047,200631,100
2024-08-23110,300908,00074,800257,70035,500650,300
2024-08-16108,900886,30065,400256,20043,500630,100
2024-08-0991,300910,30065,500234,00025,800676,300
2024-08-02108,5001,000,80067,200270,10041,300730,700
2024-07-26104,200968,30075,500310,90028,700657,400
2024-07-19115,500629,60077,000219,00038,500410,600
2024-07-12113,900467,80095,300134,30018,600333,500
2024-07-05175,900271,10095,600100,10080,300171,000
2024-06-28265,800264,50084,200100,800181,600163,700
2024-06-21169,800248,00085,80099,30084,000148,700
2024-06-14168,900250,70087,30097,70081,600153,000
2024-06-07173,600254,90081,90096,80091,700158,100
2024-05-31181,200313,80097,200104,30084,000209,500
2024-05-24231,600317,10093,70099,300137,900217,800
2024-05-17244,300286,70096,800108,900147,500177,800
2024-05-10165,900393,50098,600137,30067,300256,200
2024-05-02138,700532,90099,400154,80039,300378,100
2024-04-26113,400713,10082,500209,50030,900503,600
2024-04-19120,500857,70082,600207,20037,900650,500
2024-04-12136,200670,90086,800169,90049,400501,000
2024-04-05122,500548,20078,200135,00044,300413,200
2024-03-29144,000558,60066,300157,00077,700401,600
2024-03-22120,700452,10065,700125,40055,000326,700
2024-03-15118,500442,70065,700113,10052,800329,600
2024-03-08120,000357,20073,400102,20046,600255,000
2024-03-01116,400376,10064,700104,80051,700271,300
2024-02-2279,000338,30024,300112,30054,700226,000
2024-02-1691,500397,80023,800115,80067,700282,000
2024-02-09113,600297,50044,300103,80069,300193,700
2024-02-02137,500329,60043,100114,10094,400215,500
2024-01-26112,700375,50045,200130,60067,500244,900
2024-01-19192,500327,200116,800115,90075,700211,300
2024-01-12224,500281,200118,500110,800106,000170,400

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051615:30日ペイントHD 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025042115:30日ペイントHD 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025040315:30日ペイントHD 業績予想の修正に関するお知らせ
2025033115:30日ペイントHD 支配株主等に関する事項について
2025033115:30日ペイントHD 親会社等の決算に関するお知らせ
2025030412:00日ペイントHD (開示事項の経過)グローバル・スペシャリティ・フォーミュレーター AOC社の持分取得の完了について
2025030412:00日ペイントHD 特定子会社の異動に関するお知らせ
2025022715:30日ペイントHD 資金の借入に関するお知らせ
2025010915:30日ペイントHD 親会社の異動に関するお知らせ
2024111815:30日ペイントHD (開示事項の経過)インド塗料メーカーNippon Paint (India) 及びBerger Nippon Paint Automotive Coatingsの株式取得(子会社化)の完了について
2024102815:30日ペイントHD グローバル・スペシャリティ・フォーミュレーターAOC社の持分取得(子会社化)に関するお知らせ
2024080815:30日ペイントHD 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024062815:30日ペイントHD 親会社等の決算に関するお知らせ
2024051515:30日ペイントHD 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051515:30日ペイントHD (開示事項の変更)インド塗料メーカーNippon Paint (India)及びBerger Nippon Paint Automotive Coatingsの株式取得(子会社化)に関するお知らせ
2024051415:30日ペイントHD 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024041915:30日ペイントHD 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024032915:30日ペイントHD 支配株主等に関する事項について
2024021415:30日ペイントHD 2023年12月期 決算短信〔IFRS〕(連結)
2024011810:00日ペイントHD (開示事項の経過)カザフスタンの塗料・塗料周辺製品メーカーAlina Group LLP社の株式取得の完了について

EDINEt更新情報

企業サイト更新情報