| 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 | 879 | 917 | 871 | 902 | 4,736,600 | 31 | 104% | 103% | 106% | ▲▲▲ | 100% | 115% | 114% | 98% | 106% |
| 20240925 | 953 | 968 | 933 | 954 | 9,447,500 | 52 | 106% | 100% | 199% | ▲▲▲▲ | 104% | 119% | 115% | 100% | 112% |
| 20240926 | 948 | 992 | 932 | 990 | 7,563,900 | 35 | 104% | 104% | 80% | ▲▲▲▲▲ | 101% | 108% | 102% | 100% | 116% |
| 20240927 | 1,057 | 1,077 | 1,019 | 1,066 | 15,978,300 | 76 | 108% | 101% | 211% | ▲▲▲▲▲▲ | 105% | 110% | 102% | 100% | 125% |
| 20240930 | 1,045 | 1,105 | 1,045 | 1,098 | 12,095,800 | 32 | 103% | 105% | 76% | ▲▲▲▲▲▲▲ | 102% | 107% | 108% | 100% | 129% |
| 20241001 | 1,074 | 1,105 | 1,072 | 1,095 | 8,870,700 | -3 | 100% | 102% | 73% | ▼ | 105% | 107% | 110% | 100% | 129% |
| 20241002 | 1,073 | 1,135 | 1,071 | 1,131 | 7,447,500 | 36 | 103% | 105% | 84% | ▲ | 100% | 95% | 103% | 100% | 133% |
| 20241003 | 1,142 | 1,180 | 1,106 | 1,147 | 11,368,800 | 16 | 101% | 100% | 153% | ▲▲ | 99% | 95% | 103% | 100% | 135% |
| 20241004 | 1,143 | 1,164 | 1,112 | 1,132 | 5,283,500 | -15 | 99% | 99% | 46% | ▼ | 100% | 95% | 103% | 99% | 133% |
| 20241007 | 1,147 | 1,174 | 1,146 | 1,151 | 4,976,400 | 19 | 102% | 100% | 94% | ▲ | 94% | 95% | 104% | 100% | 135% |
| 20241008 | 1,138 | 1,144 | 1,060 | 1,071 | 9,959,800 | -80 | 93% | 94% | 200% | ▼ | 100% | 98% | 109% | 93% | 126% |
| 20241009 | 1,087 | 1,125 | 1,071 | 1,087 | 5,770,800 | 16 | 101% | 100% | 58% | ▲ | 99% | 96% | 108% | 94% | 128% |
| 20241010 | 1,097 | 1,099 | 1,081 | 1,090 | 3,426,600 | 3 | 100% | 99% | 59% | ▲▲ | 100% | 95% | 109% | 95% | 128% |
| 20241011 | 1,082 | 1,101 | 1,082 | 1,082 | 3,382,100 | -8 | 99% | 100% | 99% | ▼ | 98% | 96% | 109% | 94% | 127% |
| 20241015 | 1,087 | 1,101 | 1,064 | 1,068 | 3,029,300 | -14 | 99% | 98% | 90% | ▼▼ | 99% | 98% | 111% | 93% | 126% |
| 20241016 | 1,059 | 1,059 | 1,027 | 1,049 | 5,637,000 | -19 | 98% | 99% | 186% | ▼▼▼ | 98% | 97% | 112% | 91% | 123% |
| 20241017 | 1,050 | 1,063 | 1,016 | 1,025 | 6,309,200 | -24 | 98% | 98% | 112% | ▼▼▼▼ | 99% | 99% | 110% | 89% | 121% |
| 20241018 | 1,030 | 1,033 | 1,015 | 1,023 | 3,076,200 | -2 | 100% | 99% | 49% | ▼▼▼▼▼ | 100% | 98% | 108% | 89% | 118% |
| 20241021 | 1,037 | 1,047 | 1,035 | 1,039 | 2,543,400 | 16 | 102% | 100% | 83% | ▲ | 99% | 99% | 107% | 90% | 119% |
| 20241022 | 1,033 | 1,034 | 1,017 | 1,024 | 2,884,300 | -15 | 99% | 99% | 113% | ▼ | 100% | 114% | 106% | 89% | 113% |
| 20241023 | 1,021 | 1,032 | 1,017 | 1,021 | 2,447,500 | -3 | 100% | 100% | 85% | ▼▼ | 101% | 117% | 107% | 89% | 107% |
| 20241024 | 1,009 | 1,023 | 1,009 | 1,014 | 2,728,100 | -7 | 99% | 101% | 111% | ▼▼▼ | 99% | 116% | 106% | 88% | 102% |
| 20241025 | 1,017 | 1,017 | 1,001 | 1,004 | 2,241,000 | -10 | 99% | 99% | 82% | ▼▼▼▼ | 102% | 117% | 108% | 87% | 100% |
| 20241028 | 1,002 | 1,023 | 999 | 1,019 | 2,101,200 | 15 | 101% | 102% | 94% | ▲ | 92% | 90% | 85% | 89% | 101% |
| 20241029 | 1,259 | 1,259 | 1,146 | 1,164 | 12,700,500 | 146 | 114% | 92% | 604% | ▲▲ | 99% | 94% | 87% | 100% | 116% |
| 20241030 | 1,189 | 1,218 | 1,166 | 1,180 | 10,558,400 | 16 | 101% | 99% | 83% | ▲▲▲ | 100% | 94% | 86% | 100% | 118% |
| 20241031 | 1,176 | 1,195 | 1,168 | 1,174 | 4,738,600 | -6 | 99% | 100% | 45% | ▼ | 99% | 94% | 89% | 99% | 117% |
| 20241101 | 1,150 | 1,160 | 1,131 | 1,135 | 4,343,100 | -40 | 97% | 99% | 92% | ▼▼ | 100% | 97% | 93% | 96% | 113% |
| 20241105 | 1,120 | 1,138 | 1,115 | 1,122 | 3,628,200 | -13 | 99% | 100% | 84% | ▼▼▼ | 98% | 96% | 93% | 95% | 112% |
| 20241106 | 1,130 | 1,141 | 1,106 | 1,107 | 3,577,200 | -16 | 99% | 98% | 99% | ▼▼▼▼ | 99% | 98% | 96% | 94% | 110% |
| 20241107 | 1,099 | 1,112 | 1,077 | 1,083 | 3,966,400 | -24 | 98% | 99% | 111% | ▼▼▼▼▼ | 100% | 98% | 97% | 92% | 108% |
| 20241108 | 1,087 | 1,102 | 1,077 | 1,083 | 3,591,200 | -1 | 100% | 100% | 91% | ▼▼▼▼▼▼ | 100% | 97% | 99% | 92% | 108% |
| 20241111 | 1,065 | 1,082 | 1,060 | 1,070 | 3,018,600 | -13 | 99% | 100% | 84% | ▼▼▼▼▼▼▼ | 101% | 92% | 98% | 91% | 107% |
| 20241112 | 1,074 | 1,096 | 1,074 | 1,081 | 2,880,100 | 11 | 101% | 101% | 95% | ▲ | 100% | 92% | 102% | 92% | 108% |
| 20241113 | 1,074 | 1,078 | 1,064 | 1,069 | 1,839,100 | -12 | 99% | 100% | 64% | ▼ | 97% | 93% | 102% | 91% | 106% |
| 20241114 | 1,072 | 1,077 | 1,033 | 1,037 | 4,210,300 | -33 | 97% | 97% | 229% | ▼▼ | 99% | 100% | 110% | 88% | 103% |
| 20241115 | 995 | 999 | 958 | 988 | 7,885,100 | -49 | 95% | 99% | 187% | ▼▼▼ | 100% | 103% | 113% | 84% | 100% |
| 20241118 | 973 | 975 | 961 | 971 | 4,118,400 | -17 | 98% | 100% | 52% | ▼▼▼▼ | 102% | 103% | 112% | 82% | 100% |
| 20241119 | 974 | 1,008 | 972 | 992 | 3,863,900 | 22 | 102% | 102% | 94% | ▲ | 99% | 100% | 109% | 84% | 102% |
| 20241120 | 1,006 | 1,017 | 995 | 999 | 3,016,100 | 6 | 101% | 99% | 78% | ▲▲ | 100% | 101% | 110% | 85% | 103% |
| 20241121 | 991 | 1,004 | 988 | 994 | 2,617,000 | -5 | 100% | 100% | 87% | ▼ | 100% | 102% | 110% | 84% | 102% |
| 20241122 | 998 | 1,008 | 995 | 999 | 2,697,900 | 5 | 100% | 100% | 103% | ▲ | 99% | 101% | 108% | 85% | 103% |
| 20241125 | 1,014 | 1,022 | 998 | 1,003 | 4,727,000 | 4 | 100% | 99% | 175% | ▲▲ | 101% | 105% | 110% | 85% | 103% |
| 20241126 | 994 | 1,006 | 993 | 1,005 | 1,972,300 | 3 | 100% | 101% | 42% | ▲▲▲ | 100% | 105% | 108% | 85% | 104% |
| 20241127 | 1,000 | 1,009 | 989 | 997 | 2,634,100 | -8 | 99% | 100% | 134% | ▼ | 101% | 105% | 108% | 84% | 103% |
| 20241128 | 999 | 1,021 | 999 | 1,014 | 3,092,300 | 17 | 102% | 101% | 117% | ▲ | 100% | 103% | 105% | 86% | 104% |
| 20241129 | 1,021 | 1,028 | 1,017 | 1,024 | 2,586,300 | 10 | 101% | 100% | 84% | ▲▲ | 101% | 101% | 102% | 90% | 105% |
| 20241202 | 1,037 | 1,048 | 1,031 | 1,043 | 3,354,500 | 19 | 102% | 101% | 130% | ▲▲▲ | 100% | 99% | 101% | 93% | 107% |
| 20241203 | 1,050 | 1,060 | 1,042 | 1,050 | 2,204,400 | 8 | 101% | 100% | 66% | ▲▲▲▲ | 100% | 104% | 99% | 95% | 108% |
| 20241204 | 1,049 | 1,058 | 1,035 | 1,048 | 2,443,900 | -3 | 100% | 100% | 111% | ▼ | 100% | 104% | 97% | 97% | 108% |
| 20241205 | 1,053 | 1,053 | 1,036 | 1,049 | 1,770,700 | 1 | 100% | 100% | 72% | ▲ | 99% | 103% | 97% | 97% | 108% |
| 20241206 | 1,050 | 1,054 | 1,036 | 1,039 | 1,380,900 | -10 | 99% | 99% | 78% | ▼ | 99% | 103% | 0% | 96% | 107% |
| 20241209 | 1,040 | 1,045 | 1,019 | 1,030 | 2,703,300 | -9 | 99% | 99% | 196% | ▼▼ | 99% | 97% | 0% | 95% | 106% |
| 20241210 | 1,104 | 1,112 | 1,079 | 1,095 | 4,874,000 | 65 | 106% | 99% | 180% | ▲ | 99% | 97% | 0% | 100% | 113% |
| 20241211 | 1,092 | 1,095 | 1,069 | 1,081 | 2,763,400 | -15 | 99% | 99% | 57% | ▼ | 99% | 98% | 0% | 99% | 111% |
| 20241212 | 1,083 | 1,087 | 1,071 | 1,075 | 2,181,900 | -6 | 99% | 99% | 79% | ▼▼ | 101% | 98% | 0% | 98% | 111% |
| 20241213 | 1,060 | 1,073 | 1,051 | 1,068 | 2,627,100 | -7 | 99% | 101% | 120% | ▼▼▼ | 99% | 95% | 0% | 98% | 110% |
| 20241216 | 1,070 | 1,077 | 1,056 | 1,059 | 1,414,500 | -9 | 99% | 99% | 54% | ▼▼▼▼ | 101% | 96% | 0% | 97% | 107% |
| 20241217 | 1,054 | 1,081 | 1,052 | 1,060 | 2,338,800 | 1 | 100% | 101% | 165% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241218 | 1,055 | 1,058 | 1,041 | 1,042 | 2,070,800 | -18 | 98% | 99% | 89% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20241219 | 1,024 | 1,030 | 1,018 | 1,021 | 2,497,400 | -22 | 98% | 100% | 121% | ▼▼ | 99% | 0% | 0% | 93% | 102% |
| 20241220 | 1,026 | 1,029 | 1,016 | 1,017 | 2,321,300 | -4 | 100% | 99% | 93% | ▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 90,700 | 298,500 | 14,500 | 130,600 | 76,200 | 167,900 |
| 2024-12-06 | 76,900 | 337,100 | 14,400 | 142,500 | 62,500 | 194,600 |
| 2024-11-29 | 95,400 | 348,300 | 14,900 | 142,400 | 80,500 | 205,900 |
| 2024-11-22 | 138,100 | 442,400 | 75,400 | 171,700 | 62,700 | 270,700 |
| 2024-11-15 | 187,700 | 351,900 | 81,700 | 148,000 | 106,000 | 203,900 |
| 2024-11-08 | 204,400 | 261,700 | 93,700 | 118,100 | 110,700 | 143,600 |
| 2024-11-01 | 204,900 | 205,300 | 88,100 | 110,300 | 116,800 | 95,000 |
| 2024-10-25 | 196,800 | 260,900 | 84,900 | 100,500 | 111,900 | 160,400 |
| 2024-10-18 | 193,500 | 327,800 | 85,400 | 107,700 | 108,100 | 220,100 |
| 2024-10-11 | 307,600 | 308,500 | 83,800 | 116,600 | 223,800 | 191,900 |
| 2024-10-04 | 534,500 | 360,200 | 97,300 | 123,300 | 437,200 | 236,900 |
| 2024-09-27 | 565,500 | 508,700 | 377,400 | 174,100 | 188,100 | 334,600 |
| 2024-09-20 | 137,700 | 956,100 | 94,600 | 324,200 | 43,100 | 631,900 |
| 2024-09-13 | 125,800 | 956,300 | 83,800 | 318,900 | 42,000 | 637,400 |
| 2024-09-06 | 130,000 | 931,700 | 83,900 | 307,000 | 46,100 | 624,700 |
| 2024-08-30 | 131,300 | 895,800 | 84,100 | 264,700 | 47,200 | 631,100 |
| 2024-08-23 | 110,300 | 908,000 | 74,800 | 257,700 | 35,500 | 650,300 |
| 2024-08-16 | 108,900 | 886,300 | 65,400 | 256,200 | 43,500 | 630,100 |
| 2024-08-09 | 91,300 | 910,300 | 65,500 | 234,000 | 25,800 | 676,300 |
| 2024-08-02 | 108,500 | 1,000,800 | 67,200 | 270,100 | 41,300 | 730,700 |
| 2024-07-26 | 104,200 | 968,300 | 75,500 | 310,900 | 28,700 | 657,400 |
| 2024-07-19 | 115,500 | 629,600 | 77,000 | 219,000 | 38,500 | 410,600 |
| 2024-07-12 | 113,900 | 467,800 | 95,300 | 134,300 | 18,600 | 333,500 |
| 2024-07-05 | 175,900 | 271,100 | 95,600 | 100,100 | 80,300 | 171,000 |
| 2024-06-28 | 265,800 | 264,500 | 84,200 | 100,800 | 181,600 | 163,700 |
| 2024-06-21 | 169,800 | 248,000 | 85,800 | 99,300 | 84,000 | 148,700 |
| 2024-06-14 | 168,900 | 250,700 | 87,300 | 97,700 | 81,600 | 153,000 |
| 2024-06-07 | 173,600 | 254,900 | 81,900 | 96,800 | 91,700 | 158,100 |
| 2024-05-31 | 181,200 | 313,800 | 97,200 | 104,300 | 84,000 | 209,500 |
| 2024-05-24 | 231,600 | 317,100 | 93,700 | 99,300 | 137,900 | 217,800 |
| 2024-05-17 | 244,300 | 286,700 | 96,800 | 108,900 | 147,500 | 177,800 |
| 2024-05-10 | 165,900 | 393,500 | 98,600 | 137,300 | 67,300 | 256,200 |
| 2024-05-02 | 138,700 | 532,900 | 99,400 | 154,800 | 39,300 | 378,100 |
| 2024-04-26 | 113,400 | 713,100 | 82,500 | 209,500 | 30,900 | 503,600 |
| 2024-04-19 | 120,500 | 857,700 | 82,600 | 207,200 | 37,900 | 650,500 |
| 2024-04-12 | 136,200 | 670,900 | 86,800 | 169,900 | 49,400 | 501,000 |
| 2024-04-05 | 122,500 | 548,200 | 78,200 | 135,000 | 44,300 | 413,200 |
| 2024-03-29 | 144,000 | 558,600 | 66,300 | 157,000 | 77,700 | 401,600 |
| 2024-03-22 | 120,700 | 452,100 | 65,700 | 125,400 | 55,000 | 326,700 |
| 2024-03-15 | 118,500 | 442,700 | 65,700 | 113,100 | 52,800 | 329,600 |
| 2024-03-08 | 120,000 | 357,200 | 73,400 | 102,200 | 46,600 | 255,000 |
| 2024-03-01 | 116,400 | 376,100 | 64,700 | 104,800 | 51,700 | 271,300 |
| 2024-02-22 | 79,000 | 338,300 | 24,300 | 112,300 | 54,700 | 226,000 |
| 2024-02-16 | 91,500 | 397,800 | 23,800 | 115,800 | 67,700 | 282,000 |
| 2024-02-09 | 113,600 | 297,500 | 44,300 | 103,800 | 69,300 | 193,700 |
| 2024-02-02 | 137,500 | 329,600 | 43,100 | 114,100 | 94,400 | 215,500 |
| 2024-01-26 | 112,700 | 375,500 | 45,200 | 130,600 | 67,500 | 244,900 |
| 2024-01-19 | 192,500 | 327,200 | 116,800 | 115,900 | 75,700 | 211,300 |
| 2024-01-12 | 224,500 | 281,200 | 118,500 | 110,800 | 106,000 | 170,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 15:30 | 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 |
| 20241028 | 15:30 | 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 |
| 20240808 | 15:30 | 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） |
| 20240628 | 15:30 | 日ペイントＨＤ | 親会社等の決算に関するお知らせ |
| 20240515 | 15:30 | 日ペイントＨＤ | 2024年12月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240515 | 15:30 | 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 |
| 20240514 | 15:30 | 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 |
| 20240419 | 15:30 | 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 |
| 20240329 | 15:30 | 日ペイントＨＤ | 支配株主等に関する事項について |
| 20240214 | 15:30 | 日ペイントＨＤ | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240118 | 10:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 4612 | 1 | 日本ペイントホールディングス | 2024-12-21 20:21:45 |
| 4612 | 2 | IR DAY 2024 Brand Strategy by DuluxGroup 説明会要旨 | 日本ペイントホールディングス | 2024-12-20 20:29:47 |
| 4612 | 2 | IR DAY 2024 質疑応答要旨 | 日本ペイントホールディングス | 2024-12-20 20:29:46 |
| 4612 | 2 | IR DAY 2024 ガバナンス 説明会要旨 | 日本ペイントホールディングス | 2024-12-06 20:31:23 |
| 4612 | 2 | IR DAY 2024 説明会資料 | 日本ペイントホールディングス | 2024-12-03 20:31:22 |
| 4612 | 2 | 2024年12月期 第3四半期決算 質疑応答要旨 | 日本ペイントホールディングス | 2024-11-25 20:29:33 |
| 4612 | 2 | 2024年12月期 第3四半期決算 オンデマンド動画 | 日本ペイントホールディングス | 2024-11-18 19:29:29 |
| 4612 | 2 | （開示事項の経過）インド塗料メーカーNippon Paint (India) Private Limited及びBerger Nippon Paint Automotive Coatings Priv | 2024-11-18 19:29:28 |
| 4612 | 2 | 2024年12月期 第3四半期決算 説明会要旨 | 日本ペイントホールディングス | 2024-11-15 18:30:20 |
| 4612 | 2 | 2024年12月期 第3四半期決算 説明会資料 | 日本ペイントホールディングス | 2024-11-14 18:30:03 |