| 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 | 132 | 133 | 130 | 133 | 86,700 | 0 | 100% | 101% | 894% | -- | 98% | 99% | 102% | 86% | 102% |
| 20250311 | 133 | 133 | 130 | 131 | 83,800 | -2 | 98% | 98% | 97% | ▼ | 102% | 101% | 104% | 97% | 100% |
| 20250312 | 131 | 133 | 131 | 133 | 42,700 | 2 | 102% | 102% | 51% | ▲ | 99% | 98% | 102% | 99% | 102% |
| 20250313 | 133 | 134 | 132 | 132 | 35,900 | -1 | 99% | 99% | 84% | ▼ | 100% | 99% | 103% | 98% | 101% |
| 20250314 | 132 | 132 | 129 | 132 | 94,200 | 0 | 100% | 100% | 262% | -- | 100% | 99% | 103% | 98% | 101% |
| 20250317 | 132 | 132 | 131 | 132 | 13,100 | 0 | 100% | 100% | 14% | -- | 98% | 98% | 102% | 98% | 101% |
| 20250318 | 133 | 133 | 131 | 131 | 78,900 | -1 | 99% | 98% | 602% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20250319 | 131 | 132 | 130 | 131 | 43,400 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 101% | 97% | 100% |
| 20250321 | 131 | 132 | 130 | 131 | 39,600 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 101% | 97% | 100% |
| 20250324 | 131 | 132 | 131 | 131 | 19,300 | 0 | 100% | 100% | 49% | -- | 99% | 100% | 102% | 97% | 100% |
| 20250325 | 132 | 132 | 131 | 131 | 2,500 | 0 | 100% | 99% | 13% | -- | 100% | 99% | 102% | 97% | 100% |
| 20250326 | 131 | 135 | 131 | 131 | 184,600 | 0 | 100% | 100% | 7384% | -- | 100% | 98% | 102% | 97% | 100% |
| 20250327 | 132 | 137 | 132 | 132 | 141,100 | 1 | 101% | 100% | 76% | ▲ | 100% | 103% | 102% | 98% | 101% |
| 20250328 | 132 | 134 | 132 | 132 | 28,400 | 0 | 100% | 100% | 20% | -- | 98% | 103% | 102% | 99% | 101% |
| 20250331 | 132 | 151 | 127 | 130 | 1,373,000 | -2 | 98% | 98% | 4835% | ▼ | 99% | 100% | 103% | 98% | 100% |
| 20250401 | 130 | 144 | 127 | 129 | 1,498,800 | -1 | 99% | 99% | 109% | ▼▼ | 99% | 95% | 103% | 97% | 100% |
| 20250402 | 130 | 131 | 129 | 129 | 72,500 | 0 | 100% | 99% | 5% | -- | 106% | 94% | 105% | 97% | 100% |
| 20250403 | 128 | 138 | 127 | 136 | 1,054,300 | 7 | 105% | 106% | 1454% | ▲ | 98% | 91% | 101% | 100% | 105% |
| 20250404 | 133 | 133 | 127 | 130 | 102,700 | -6 | 96% | 98% | 10% | ▼ | 101% | 102% | 110% | 96% | 101% |
| 20250408 | 122 | 143 | 120 | 123 | 2,445,600 | -7 | 95% | 101% | 2381% | ▼▼ | 96% | 106% | 110% | 90% | 100% |
| 20250409 | 123 | 133 | 116 | 118 | 2,182,700 | -5 | 96% | 96% | 89% | ▼▼▼ | 98% | 107% | 110% | 87% | 100% |
| 20250410 | 123 | 131 | 117 | 120 | 2,243,700 | 2 | 102% | 98% | 103% | ▲ | 101% | 110% | 114% | 88% | 102% |
| 20250411 | 120 | 123 | 120 | 121 | 336,600 | 1 | 101% | 101% | 15% | ▲▲ | 101% | 107% | 111% | 89% | 103% |
| 20250414 | 123 | 138 | 120 | 124 | 3,634,800 | 3 | 102% | 101% | 1080% | ▲▲▲ | 102% | 103% | 107% | 91% | 105% |
| 20250415 | 128 | 131 | 126 | 130 | 303,600 | 6 | 105% | 102% | 8% | ▲▲▲▲ | 101% | 102% | 105% | 96% | 110% |
| 20250416 | 131 | 140 | 127 | 132 | 1,350,600 | 2 | 102% | 101% | 445% | ▲▲▲▲▲ | 99% | 102% | 104% | 97% | 112% |
| 20250417 | 132 | 136 | 131 | 131 | 216,700 | -1 | 99% | 99% | 16% | ▼ | 101% | 100% | 105% | 96% | 111% |
| 20250418 | 131 | 135 | 131 | 132 | 166,800 | 1 | 101% | 101% | 77% | ▲ | 100% | 99% | 104% | 97% | 112% |
| 20250421 | 132 | 133 | 132 | 132 | 38,300 | 0 | 100% | 100% | 23% | -- | 102% | 99% | 104% | 97% | 112% |
| 20250422 | 132 | 134 | 132 | 134 | 40,800 | 2 | 102% | 102% | 107% | ▲ | 98% | 99% | 102% | 99% | 114% |
| 20250423 | 134 | 140 | 130 | 131 | 1,332,700 | -3 | 98% | 98% | 3266% | ▼ | 99% | 100% | 102% | 96% | 111% |
| 20250424 | 132 | 133 | 131 | 131 | 149,800 | 0 | 100% | 99% | 11% | -- | 100% | 102% | 104% | 96% | 111% |
| 20250425 | 131 | 133 | 131 | 131 | 62,000 | 0 | 100% | 100% | 41% | -- | 98% | 102% | 102% | 96% | 111% |
| 20250428 | 133 | 133 | 131 | 131 | 11,700 | 0 | 100% | 98% | 19% | -- | 101% | 103% | 104% | 96% | 111% |
| 20250430 | 131 | 143 | 130 | 132 | 2,647,200 | 1 | 101% | 101% | 22626% | ▲ | 100% | 102% | 103% | 97% | 112% |
| 20250501 | 132 | 134 | 131 | 132 | 138,900 | 0 | 100% | 100% | 5% | -- | 101% | 104% | 103% | 97% | 112% |
| 20250502 | 132 | 134 | 131 | 133 | 153,600 | 1 | 101% | 101% | 111% | ▲ | 101% | 102% | 101% | 98% | 113% |
| 20250507 | 134 | 137 | 132 | 135 | 269,700 | 2 | 102% | 101% | 176% | ▲▲ | 99% | 99% | 101% | 100% | 114% |
| 20250508 | 135 | 135 | 134 | 134 | 55,900 | -1 | 99% | 99% | 21% | ▼ | 101% | 100% | 101% | 99% | 114% |
| 20250509 | 134 | 136 | 134 | 135 | 114,600 | 1 | 101% | 101% | 205% | ▲ | 101% | 99% | 101% | 100% | 114% |
| 20250512 | 135 | 137 | 135 | 137 | 142,600 | 2 | 101% | 101% | 124% | ▲▲ | 97% | 99% | 99% | 100% | 114% |
| 20250513 | 137 | 137 | 133 | 133 | 134,500 | -4 | 97% | 97% | 94% | ▼ | 100% | 101% | 101% | 97% | 110% |
| 20250514 | 134 | 136 | 134 | 134 | 172,200 | 1 | 101% | 100% | 128% | ▲ | 99% | 102% | 102% | 98% | 108% |
| 20250515 | 133 | 134 | 131 | 132 | 184,500 | -2 | 99% | 99% | 107% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20250516 | 134 | 134 | 133 | 133 | 35,700 | 1 | 101% | 99% | 19% | ▲ | 102% | 102% | 101% | 97% | 102% |
| 20250519 | 133 | 135 | 133 | 135 | 28,800 | 2 | 102% | 102% | 81% | ▲▲ | 101% | 101% | 99% | 99% | 103% |
| 20250520 | 134 | 135 | 133 | 135 | 23,700 | 0 | 100% | 101% | 82% | -- | 99% | 101% | 98% | 99% | 103% |
| 20250521 | 135 | 135 | 133 | 134 | 30,000 | -1 | 99% | 99% | 127% | ▼ | 98% | 102% | 99% | 98% | 102% |
| 20250522 | 133 | 133 | 131 | 131 | 44,600 | -3 | 98% | 98% | 149% | ▼▼ | 102% | 103% | 100% | 96% | 100% |
| 20250523 | 132 | 136 | 132 | 135 | 172,700 | 4 | 103% | 102% | 387% | ▲ | 101% | 101% | 0% | 99% | 103% |
| 20250526 | 135 | 136 | 133 | 136 | 51,600 | 1 | 101% | 101% | 30% | ▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20250527 | 136 | 137 | 134 | 135 | 34,400 | -1 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20250528 | 135 | 136 | 135 | 135 | 20,400 | 0 | 100% | 100% | 59% | -- | 101% | 99% | 0% | 99% | 103% |
| 20250529 | 135 | 136 | 134 | 136 | 8,700 | 1 | 101% | 101% | 43% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20250530 | 135 | 135 | 134 | 134 | 8,900 | -2 | 99% | 99% | 102% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20250602 | 135 | 135 | 133 | 134 | 46,200 | 0 | 100% | 99% | 519% | -- | 100% | 99% | 0% | 98% | 102% |
| 20250603 | 133 | 134 | 133 | 133 | 8,200 | -1 | 99% | 100% | 18% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20250604 | 134 | 134 | 132 | 132 | 30,300 | -1 | 99% | 99% | 370% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20250605 | 133 | 133 | 132 | 132 | 35,900 | 0 | 100% | 99% | 118% | -- | 99% | 0% | 0% | 96% | 101% |
| 20250606 | 133 | 133 | 132 | 132 | 20,400 | 0 | 100% | 99% | 57% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,062,300 | 0 | 596,700 | 0 | 465,600 |
| 2025-05-23 | 0 | 1,084,300 | 0 | 597,000 | 0 | 487,300 |
| 2025-05-16 | 0 | 1,118,900 | 0 | 599,800 | 0 | 519,100 |
| 2025-05-09 | 0 | 1,151,600 | 0 | 612,900 | 0 | 538,700 |
| 2025-05-02 | 0 | 1,160,100 | 0 | 620,300 | 0 | 539,800 |
| 2025-04-25 | 0 | 1,126,600 | 0 | 637,700 | 0 | 488,900 |
| 2025-04-18 | 0 | 1,159,000 | 0 | 681,900 | 0 | 477,100 |
| 2025-04-11 | 0 | 1,379,300 | 0 | 684,200 | 0 | 695,100 |
| 2025-04-04 | 0 | 1,112,100 | 0 | 626,500 | 0 | 485,600 |
| 2025-03-28 | 0 | 1,029,400 | 0 | 586,700 | 0 | 442,700 |
| 2025-03-21 | 0 | 1,074,700 | 0 | 598,100 | 0 | 476,600 |
| 2025-03-14 | 0 | 1,107,300 | 0 | 599,700 | 0 | 507,600 |
| 2025-03-07 | 0 | 1,061,200 | 0 | 560,800 | 0 | 500,400 |
| 2025-02-28 | 0 | 1,041,000 | 0 | 543,200 | 0 | 497,800 |
| 2025-02-21 | 0 | 1,034,700 | 0 | 500,600 | 0 | 534,100 |
| 2025-02-14 | 0 | 982,900 | 0 | 445,400 | 0 | 537,500 |
| 2025-02-07 | 400 | 953,300 | 400 | 431,700 | 0 | 521,600 |
| 2025-01-31 | 0 | 693,000 | 0 | 407,300 | 0 | 285,700 |
| 2025-01-24 | 0 | 680,600 | 0 | 417,500 | 0 | 263,100 |
| 2025-01-17 | 0 | 667,300 | 0 | 415,600 | 0 | 251,700 |
| 2025-01-10 | 0 | 651,000 | 0 | 402,500 | 0 | 248,500 |
| 2024-12-27 | 0 | 619,300 | 0 | 361,600 | 0 | 257,700 |
| 2024-12-20 | 0 | 641,100 | 0 | 357,000 | 0 | 284,100 |
| 2024-12-13 | 0 | 645,500 | 0 | 356,500 | 0 | 289,000 |
| 2024-12-06 | 0 | 644,400 | 0 | 349,000 | 0 | 295,400 |
| 2024-11-29 | 0 | 555,600 | 0 | 260,600 | 0 | 295,000 |
| 2024-11-22 | 0 | 554,300 | 0 | 262,100 | 0 | 292,200 |
| 2024-11-15 | 0 | 549,900 | 0 | 231,400 | 0 | 318,500 |
| 2024-11-08 | 0 | 545,700 | 0 | 210,700 | 0 | 335,000 |
| 2024-11-01 | 0 | 656,900 | 0 | 325,600 | 0 | 331,300 |
| 2024-10-25 | 0 | 637,200 | 0 | 315,000 | 0 | 322,200 |
| 2024-10-18 | 0 | 679,200 | 0 | 312,600 | 0 | 366,600 |
| 2024-10-11 | 0 | 663,100 | 0 | 284,800 | 0 | 378,300 |
| 2024-10-04 | 0 | 665,700 | 0 | 284,400 | 0 | 381,300 |
| 2024-09-27 | 0 | 657,400 | 0 | 277,300 | 0 | 380,100 |
| 2024-09-20 | 0 | 636,000 | 0 | 262,100 | 0 | 373,900 |
| 2024-09-13 | 0 | 664,100 | 0 | 260,500 | 0 | 403,600 |
| 2024-09-06 | 0 | 621,400 | 0 | 197,400 | 0 | 424,000 |
| 2024-08-30 | 0 | 622,300 | 0 | 164,200 | 0 | 458,100 |
| 2024-08-23 | 0 | 625,100 | 0 | 163,300 | 0 | 461,800 |
| 2024-08-16 | 0 | 667,500 | 0 | 175,300 | 0 | 492,200 |
| 2024-08-09 | 0 | 613,900 | 0 | 159,500 | 0 | 454,400 |
| 2024-08-02 | 0 | 422,900 | 0 | 166,900 | 0 | 256,000 |
| 2024-07-26 | 0 | 410,000 | 0 | 178,300 | 0 | 231,700 |
| 2024-07-19 | 0 | 417,700 | 0 | 185,000 | 0 | 232,700 |
| 2024-07-12 | 0 | 425,900 | 0 | 185,100 | 0 | 240,800 |
| 2024-07-05 | 0 | 448,800 | 0 | 202,300 | 0 | 246,500 |
| 2024-06-28 | 0 | 534,100 | 0 | 205,900 | 0 | 328,200 |
| 2024-06-21 | 0 | 629,000 | 0 | 205,400 | 0 | 423,600 |
| 2024-06-14 | 0 | 670,000 | 0 | 214,500 | 0 | 455,500 |
| 2024-06-07 | 0 | 647,000 | 0 | 213,100 | 0 | 433,900 |
| 2024-05-31 | 0 | 637,600 | 0 | 208,900 | 0 | 428,700 |
| 2024-05-24 | 0 | 623,600 | 0 | 196,000 | 0 | 427,600 |
| 2024-05-17 | 0 | 635,000 | 0 | 210,900 | 0 | 424,100 |
| 2024-05-10 | 0 | 595,800 | 0 | 175,100 | 0 | 420,700 |
| 2024-05-02 | 0 | 598,000 | 0 | 181,700 | 0 | 416,300 |
| 2024-04-26 | 0 | 643,000 | 0 | 189,700 | 0 | 453,300 |
| 2024-04-19 | 0 | 655,400 | 0 | 185,200 | 0 | 470,200 |
| 2024-04-12 | 0 | 710,300 | 0 | 200,800 | 0 | 509,500 |
| 2024-04-05 | 0 | 734,800 | 0 | 207,700 | 0 | 527,100 |
| 2024-03-29 | 0 | 754,200 | 0 | 200,700 | 0 | 553,500 |
| 2024-03-22 | 0 | 776,600 | 0 | 230,000 | 0 | 546,600 |
| 2024-03-15 | 0 | 768,100 | 0 | 251,400 | 0 | 516,700 |
| 2024-03-08 | 0 | 740,900 | 0 | 243,300 | 0 | 497,600 |
| 2024-03-01 | 0 | 743,500 | 0 | 247,700 | 0 | 495,800 |
| 2024-02-22 | 0 | 691,700 | 0 | 253,800 | 0 | 437,900 |
| 2024-02-16 | 0 | 699,200 | 0 | 246,600 | 0 | 452,600 |
| 2024-02-09 | 0 | 672,300 | 0 | 229,700 | 0 | 442,600 |
| 2024-02-02 | 0 | 660,900 | 0 | 246,600 | 0 | 414,300 |
| 2024-01-26 | 0 | 634,700 | 0 | 215,000 | 0 | 419,700 |
| 2024-01-19 | 0 | 617,900 | 0 | 199,000 | 0 | 418,900 |
| 2024-01-12 | 0 | 581,200 | 0 | 180,700 | 0 | 400,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250423 | 15:00 | 神東塗料 | 特別損失の計上及び2025年３月期通期の業績予想の修正に関するお知らせ |
| 20250318 | 13:00 | 神東塗料 | 第三者割当による新株式発行の払込完了に関するお知らせ |
| 20250311 | 15:30 | 神東塗料 | 大日本塗料株式会社による当社株式に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250206 | 17:30 | 神東塗料 | 大日本塗料株式会社による当社株式に対する公開買付けに関する意見表明及び同社を割当予定先とする第三者割当増資の方法による新株式発行に関するお知らせ |
| 20250206 | 17:30 | 神東塗料 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | 神東塗料 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | 神東塗料 | 2025年３月期第２四半期（中間期）業績予想値と実績値との差異に関するお知らせ |
| 20240808 | 15:30 | 神東塗料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 14:40 | 神東塗料 | 支配株主等に関する事項について |
| 20240514 | 16:00 | 神東塗料 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240513 | 14:40 | 神東塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:40 | 神東塗料 | 2024年３月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 14:40 | 神東塗料 | 2023～2025年度 中期経営計画の変更について |
| 20240513 | 14:40 | 神東塗料 | 代表取締役の異動に関するお知らせ |
| 20240328 | 14:40 | 神東塗料 | 営業外費用の計上に関するお知らせ |
| 20240301 | 14:40 | 神東塗料 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240219 | 14:40 | 神東塗料 | 特別利益の計上に関するお知らせ |
| 20240205 | 14:40 | 神東塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:40 | 神東塗料 | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF50 | 360 | 2025-03-24 09:43 | 神東塗料株式会社 | 住友化学株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VF5M | 350 | 2025-03-18 15:31 | 神東塗料株式会社 | 大日本塗料株式会社 | 変更報告書 |
| S100VDRQ | 350 | 2025-03-13 11:18 | 神東塗料株式会社 | 住友化学株式会社 | 変更報告書 |
| S100VDOO | 350 | 2025-03-11 16:08 | 神東塗料株式会社 | 大日本塗料株式会社 | 大量保有報告書 |
| S100V7D1 | 350 | 2025-02-07 11:36 | 神東塗料株式会社 | 住友化学株式会社 | 変更報告書 |
| S100SQSB | 360 | 2024-02-06 14:58 | 神東塗料株式会社 | 佐藤 敏夫 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4615 | 1 | 神東塗料株式会社 | 2025-06-06 19:23:46 |
| 4615 | 2 | IRニュースバックナンバー｜IR情報｜神東塗料株式会社 | 2024-06-19 04:25:29 |
| 4615 | 2 | 電子公告｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:47 |
| 4615 | 2 | すぐわかる神東塗料｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:46 |
| 4615 | 2 | 開示情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:45 |
| 4615 | 2 | 株主総会｜株式関連情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:44 |
| 4615 | 2 | 株式の情報｜株式関連情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:42 |
| 4615 | 2 | 有価証券報告書｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:41 |
| 4615 | 2 | 決算短信｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:40 |
| 4615 | 2 | 財務ハイライト｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:39 |