| 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 | 1,669 | 1,669 | 1,661 | 1,662 | 1,300 | -7 | 100% | 100% | 130% | ▼▼ | 100% | 99% | 93% | 96% | 102% |
| 20240726 | 1,661 | 1,661 | 1,661 | 1,661 | 500 | -1 | 100% | 100% | 38% | ▼▼▼ | 102% | 97% | 93% | 96% | 102% |
| 20240730 | 1,662 | 1,689 | 1,662 | 1,689 | 500 | 28 | 102% | 102% | 100% | ▲ | 100% | 89% | 92% | 97% | 104% |
| 20240731 | 1,689 | 1,689 | 1,689 | 1,689 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 91% | 94% | 97% | 104% |
| 20240801 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | -38 | 98% | 100% | 100% | ▼ | 98% | 86% | 94% | 95% | 101% |
| 20240802 | 1,651 | 1,665 | 1,610 | 1,610 | 2,700 | -41 | 98% | 98% | 1350% | ▼▼ | 94% | 90% | 98% | 93% | 100% |
| 20240805 | 1,600 | 1,600 | 1,500 | 1,510 | 6,100 | -100 | 94% | 94% | 226% | ▼▼▼ | 99% | 98% | 104% | 87% | 100% |
| 20240806 | 1,510 | 1,512 | 1,495 | 1,495 | 800 | -15 | 99% | 99% | 13% | ▼▼▼▼ | 99% | 103% | 109% | 86% | 100% |
| 20240807 | 1,435 | 1,460 | 1,407 | 1,426 | 11,600 | -69 | 95% | 99% | 1450% | ▼▼▼▼▼ | 100% | 104% | 110% | 82% | 100% |
| 20240808 | 1,421 | 1,423 | 1,417 | 1,421 | 8,200 | -5 | 100% | 100% | 71% | ▼▼▼▼▼▼ | 100% | 103% | 109% | 82% | 100% |
| 20240809 | 1,439 | 1,445 | 1,424 | 1,442 | 500 | 21 | 101% | 100% | 6% | ▲ | 101% | 102% | 107% | 83% | 101% |
| 20240813 | 1,459 | 1,474 | 1,450 | 1,474 | 1,300 | 32 | 102% | 101% | 260% | ▲▲ | 100% | 101% | 106% | 87% | 104% |
| 20240815 | 1,476 | 1,480 | 1,474 | 1,474 | 1,800 | 0 | 100% | 100% | 138% | -- | 100% | 101% | 106% | 87% | 104% |
| 20240816 | 1,477 | 1,483 | 1,474 | 1,474 | 1,600 | 0 | 100% | 100% | 89% | -- | 96% | 97% | 102% | 87% | 104% |
| 20240819 | 1,540 | 1,540 | 1,474 | 1,482 | 2,400 | 8 | 101% | 96% | 150% | ▲ | 100% | 102% | 106% | 88% | 104% |
| 20240820 | 1,483 | 1,500 | 1,483 | 1,486 | 1,800 | 4 | 100% | 100% | 75% | ▲▲ | 100% | 104% | 106% | 88% | 105% |
| 20240821 | 1,484 | 1,487 | 1,484 | 1,487 | 1,900 | 1 | 100% | 100% | 106% | ▲▲▲ | 100% | 104% | 104% | 88% | 105% |
| 20240822 | 1,488 | 1,490 | 1,488 | 1,490 | 700 | 3 | 100% | 100% | 37% | ▲▲▲▲ | 100% | 104% | 104% | 88% | 105% |
| 20240823 | 1,488 | 1,490 | 1,488 | 1,489 | 300 | -1 | 100% | 100% | 43% | ▼ | 101% | 104% | 102% | 88% | 105% |
| 20240826 | 1,489 | 1,509 | 1,489 | 1,509 | 1,400 | 20 | 101% | 101% | 467% | ▲ | 99% | 100% | 101% | 89% | 106% |
| 20240827 | 1,554 | 1,554 | 1,541 | 1,542 | 1,300 | 33 | 102% | 99% | 93% | ▲▲ | 100% | 101% | 101% | 91% | 109% |
| 20240828 | 1,550 | 1,555 | 1,548 | 1,548 | 500 | 6 | 100% | 100% | 38% | ▲▲▲ | 100% | 101% | 101% | 92% | 109% |
| 20240829 | 1,548 | 1,560 | 1,547 | 1,547 | 400 | -1 | 100% | 100% | 80% | ▼ | 97% | 99% | 98% | 92% | 109% |
| 20240902 | 1,587 | 1,587 | 1,547 | 1,547 | 5,600 | 0 | 100% | 97% | 1400% | -- | 98% | 99% | 103% | 94% | 109% |
| 20240903 | 1,554 | 1,554 | 1,521 | 1,521 | 200 | -26 | 98% | 98% | 4% | ▼ | 99% | 97% | 101% | 94% | 107% |
| 20240906 | 1,588 | 1,588 | 1,565 | 1,565 | 200 | 44 | 103% | 99% | 100% | ▲ | 103% | 101% | 106% | 100% | 110% |
| 20240909 | 1,525 | 1,599 | 1,525 | 1,568 | 400 | 3 | 100% | 103% | 200% | ▲▲ | 97% | 97% | 101% | 100% | 110% |
| 20240911 | 1,592 | 1,592 | 1,531 | 1,544 | 500 | -24 | 98% | 97% | 125% | ▼ | 100% | 101% | 104% | 98% | 109% |
| 20240917 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 103% | 106% | 98% | 109% |
| 20240919 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | -18 | 99% | 100% | 50% | ▼ | 101% | 104% | 0% | 97% | 106% |
| 20240925 | 1,531 | 1,547 | 1,531 | 1,547 | 3,000 | 21 | 101% | 101% | 3000% | ▲ | 97% | 100% | 0% | 99% | 105% |
| 20240926 | 1,594 | 1,594 | 1,534 | 1,543 | 2,500 | -4 | 100% | 97% | 83% | ▼ | 101% | 104% | 0% | 98% | 105% |
| 20240927 | 1,544 | 1,580 | 1,535 | 1,565 | 1,600 | 22 | 101% | 101% | 64% | ▲ | 102% | 105% | 0% | 100% | 106% |
| 20240930 | 1,535 | 1,559 | 1,534 | 1,559 | 1,000 | -6 | 100% | 102% | 63% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20241001 | 1,589 | 1,589 | 1,589 | 1,589 | 200 | 30 | 102% | 100% | 20% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241002 | 1,590 | 1,600 | 1,590 | 1,599 | 900 | 10 | 101% | 101% | 450% | ▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241004 | 1,600 | 1,612 | 1,579 | 1,579 | 500 | -20 | 99% | 99% | 56% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241007 | 1,619 | 1,619 | 1,610 | 1,613 | 500 | 34 | 102% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241008 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | -3 | 100% | 100% | 20% | ▼ | 100% | 0% | 0% | 100% | 107% |
| 20241015 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 0 | 100% | 100% | 400% | -- | % | % | % | 100% | 106% |
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 | 20,700 | 0 | 18,900 | 0 | 1,800 |
| 2024-10-11 | 0 | 20,800 | 0 | 19,000 | 0 | 1,800 |
| 2024-10-04 | 0 | 20,500 | 0 | 18,600 | 0 | 1,900 |
| 2024-09-27 | 0 | 19,600 | 0 | 17,700 | 0 | 1,900 |
| 2024-09-20 | 0 | 19,500 | 0 | 17,100 | 0 | 2,400 |
| 2024-09-13 | 0 | 19,800 | 0 | 17,300 | 0 | 2,500 |
| 2024-09-06 | 0 | 19,700 | 0 | 17,200 | 0 | 2,500 |
| 2024-08-30 | 0 | 19,700 | 0 | 17,200 | 0 | 2,500 |
| 2024-08-23 | 0 | 20,700 | 0 | 17,900 | 0 | 2,800 |
| 2024-08-16 | 0 | 21,500 | 0 | 18,500 | 0 | 3,000 |
| 2024-08-09 | 0 | 19,600 | 0 | 16,500 | 0 | 3,100 |
| 2024-08-02 | 0 | 21,500 | 0 | 16,900 | 0 | 4,600 |
| 2024-07-26 | 0 | 21,400 | 0 | 16,300 | 0 | 5,100 |
| 2024-07-19 | 0 | 21,500 | 0 | 16,400 | 0 | 5,100 |
| 2024-07-12 | 0 | 22,300 | 0 | 17,400 | 0 | 4,900 |
| 2024-07-05 | 0 | 23,700 | 0 | 19,300 | 0 | 4,400 |
| 2024-06-28 | 0 | 23,500 | 0 | 19,000 | 0 | 4,500 |
| 2024-06-21 | 0 | 23,400 | 0 | 19,000 | 0 | 4,400 |
| 2024-06-14 | 0 | 23,700 | 0 | 19,100 | 0 | 4,600 |
| 2024-06-07 | 0 | 23,500 | 0 | 19,000 | 0 | 4,500 |
| 2024-05-31 | 0 | 21,400 | 0 | 19,100 | 0 | 2,300 |
| 2024-05-24 | 0 | 21,300 | 0 | 19,100 | 0 | 2,200 |
| 2024-05-17 | 0 | 22,100 | 0 | 18,100 | 0 | 4,000 |
| 2024-05-10 | 0 | 22,500 | 0 | 18,400 | 0 | 4,100 |
| 2024-05-02 | 0 | 22,400 | 0 | 18,300 | 0 | 4,100 |
| 2024-04-26 | 0 | 22,300 | 0 | 18,200 | 0 | 4,100 |
| 2024-04-19 | 0 | 21,200 | 0 | 17,200 | 0 | 4,000 |
| 2024-04-12 | 0 | 21,700 | 0 | 17,300 | 0 | 4,400 |
| 2024-04-05 | 0 | 17,300 | 0 | 13,000 | 0 | 4,300 |
| 2024-03-29 | 0 | 16,500 | 0 | 13,200 | 0 | 3,300 |
| 2024-03-22 | 0 | 16,500 | 0 | 13,400 | 0 | 3,100 |
| 2024-03-15 | 0 | 32,600 | 0 | 11,800 | 0 | 20,800 |
| 2024-03-08 | 0 | 33,800 | 0 | 12,800 | 0 | 21,000 |
| 2024-03-01 | 0 | 34,100 | 0 | 12,700 | 0 | 21,400 |
| 2024-02-22 | 0 | 34,800 | 0 | 11,700 | 0 | 23,100 |
| 2024-02-16 | 0 | 33,400 | 0 | 10,800 | 0 | 22,600 |
| 2024-02-09 | 0 | 39,300 | 0 | 9,600 | 0 | 29,700 |
| 2024-02-02 | 0 | 41,200 | 0 | 7,500 | 0 | 33,700 |
| 2024-01-26 | 0 | 45,400 | 0 | 8,000 | 0 | 37,400 |
| 2024-01-19 | 0 | 47,800 | 0 | 7,900 | 0 | 39,900 |
| 2024-01-12 | 0 | 47,100 | 0 | 6,500 | 0 | 40,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | 川上塗料 | 仮監査役（一時監査役職務代行者）の選任に関するお知らせ |
| 20241011 | 15:00 | 川上塗料 | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240926 | 16:10 | 川上塗料 | 政策保有株式の売却に関するお知らせ |
| 20240711 | 15:00 | 川上塗料 | 2024年11月期第２四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | 川上塗料 | 業績予想と実績との差異に関するお知らせ |
| 20240606 | 15:45 | 川上塗料 | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20240411 | 15:00 | 川上塗料 | 2024年11月期第１四半期決算短信〔日本基準〕（連結） |
| 20240228 | 15:00 | 川上塗料 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240125 | 17:10 | 川上塗料 | 定款の一部変更に関するお知らせ |
| 20240112 | 15:00 | 川上塗料 | 上場維持基準への適合に向けた計画について |
| 20240112 | 15:00 | 川上塗料 | 代表取締役および役員の異動に関するお知らせ |
| 20240112 | 15:00 | 川上塗料 | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | 川上塗料 | 中期経営計画の数値目標の修正に関するお知らせ |
| 20240112 | 15:00 | 川上塗料 | 業績予想と業績との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4616 | 1 | 川上塗料株式会社 | 2024-10-22 22:23:37 |
| 4616 | 2 | 川上塗料株式会社－株主総会情報 | 2024-06-21 15:30:50 |
| 4616 | 2 | 川上塗料株式会社－環境 | 2024-06-15 12:47:01 |
| 4616 | 2 | 川上塗料株式会社－決算TOP | 2024-06-15 12:47:00 |