| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240925 | 1,531 | 1,547 | 1,531 | 1,547 | 3,000 | 21 | 101% | 101% | 3000% | ▲ | 97% | 100% | 98% | 99% | 105% |
| 20240926 | 1,594 | 1,594 | 1,534 | 1,543 | 2,500 | -4 | 100% | 97% | 83% | ▼ | 101% | 104% | 101% | 98% | 105% |
| 20240927 | 1,544 | 1,580 | 1,535 | 1,565 | 1,600 | 22 | 101% | 101% | 64% | ▲ | 102% | 105% | 102% | 100% | 106% |
| 20240930 | 1,535 | 1,559 | 1,534 | 1,559 | 1,000 | -6 | 100% | 102% | 63% | ▼ | 100% | 102% | 98% | 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% | 96% | 0% | 99% | 106% |
| 20241007 | 1,619 | 1,619 | 1,610 | 1,613 | 500 | 34 | 102% | 100% | 100% | ▲ | 100% | 97% | 0% | 100% | 108% |
| 20241008 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | -3 | 100% | 100% | 20% | ▼ | 100% | 97% | 0% | 100% | 107% |
| 20241015 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 0 | 100% | 100% | 400% | -- | 97% | 98% | 101% | 100% | 106% |
| 20241023 | 1,601 | 1,601 | 1,547 | 1,547 | 1,000 | -63 | 96% | 97% | 250% | ▼ | 100% | 101% | 105% | 96% | 102% |
| 20241024 | 1,547 | 1,547 | 1,547 | 1,547 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 105% | 105% | 96% | 102% |
| 20241025 | 1,551 | 1,575 | 1,549 | 1,555 | 900 | 8 | 101% | 100% | 900% | ▲ | 100% | 104% | 112% | 96% | 102% |
| 20241028 | 1,559 | 1,559 | 1,559 | 1,559 | 700 | 4 | 100% | 100% | 78% | ▲▲ | 100% | 105% | 112% | 97% | 102% |
| 20241030 | 1,559 | 1,563 | 1,559 | 1,563 | 300 | 4 | 100% | 100% | 43% | ▲▲▲ | 100% | 105% | 112% | 97% | 102% |
| 20241105 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 0 | 100% | 100% | 33% | -- | 104% | 104% | 112% | 97% | 102% |
| 20241106 | 1,563 | 1,646 | 1,563 | 1,625 | 5,500 | 62 | 104% | 104% | 5500% | ▲ | 100% | 100% | 108% | 100% | 106% |
| 20241108 | 1,626 | 1,646 | 1,625 | 1,625 | 700 | 0 | 100% | 100% | 13% | -- | 100% | 99% | 102% | 100% | 106% |
| 20241111 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 15 | 101% | 100% | 14% | ▲ | 98% | 99% | 96% | 100% | 107% |
| 20241112 | 1,640 | 1,640 | 1,602 | 1,615 | 400 | -25 | 98% | 98% | 400% | ▼ | 100% | 100% | 95% | 98% | 105% |
| 20241114 | 1,616 | 1,649 | 1,603 | 1,620 | 1,500 | 5 | 100% | 100% | 375% | ▲ | 100% | 99% | 95% | 99% | 105% |
| 20241115 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 95% | 99% | 105% |
| 20241118 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 108% | 95% | 99% | 105% |
| 20241120 | 1,613 | 1,619 | 1,613 | 1,619 | 900 | -1 | 100% | 100% | 900% | ▼ | 100% | 111% | 97% | 99% | 105% |
| 20241121 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | -40 | 98% | 100% | 11% | ▼▼ | 104% | 109% | 100% | 96% | 102% |
| 20241122 | 1,539 | 1,602 | 1,539 | 1,602 | 1,200 | 23 | 101% | 104% | 1200% | ▲ | 102% | 98% | 96% | 98% | 104% |
| 20241125 | 1,602 | 1,640 | 1,602 | 1,636 | 1,200 | 34 | 102% | 102% | 100% | ▲▲ | 104% | 91% | 90% | 100% | 106% |
| 20241126 | 1,686 | 1,887 | 1,636 | 1,750 | 17,400 | 114 | 107% | 104% | 1450% | ▲▲▲ | 96% | 88% | 87% | 100% | 113% |
| 20241127 | 1,749 | 1,749 | 1,655 | 1,674 | 3,400 | -76 | 96% | 96% | 20% | ▼ | 96% | 92% | 93% | 96% | 108% |
| 20241128 | 1,644 | 1,644 | 1,571 | 1,571 | 1,400 | -103 | 94% | 96% | 41% | ▼▼ | 100% | 100% | 99% | 90% | 102% |
| 20241129 | 1,531 | 1,541 | 1,525 | 1,525 | 1,100 | -46 | 97% | 100% | 79% | ▼▼▼ | 100% | 100% | 99% | 87% | 100% |
| 20241202 | 1,533 | 1,559 | 1,533 | 1,538 | 400 | 13 | 101% | 100% | 36% | ▲ | 100% | 101% | 0% | 88% | 101% |
| 20241203 | 1,518 | 1,519 | 1,518 | 1,519 | 1,200 | -19 | 99% | 100% | 300% | ▼ | 100% | 101% | 0% | 87% | 100% |
| 20241204 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1 | 100% | 100% | 17% | ▲ | 100% | 99% | 0% | 87% | 100% |
| 20241205 | 1,538 | 1,538 | 1,531 | 1,531 | 200 | 11 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 0% | 87% | 101% |
| 20241206 | 1,531 | 1,531 | 1,523 | 1,523 | 500 | -8 | 99% | 99% | 250% | ▼ | 101% | 100% | 0% | 87% | 100% |
| 20241209 | 1,521 | 1,532 | 1,521 | 1,532 | 200 | 9 | 101% | 101% | 40% | ▲ | 100% | 100% | 0% | 88% | 101% |
| 20241211 | 1,524 | 1,524 | 1,524 | 1,524 | 200 | -8 | 99% | 100% | 100% | ▼ | 100% | 99% | 0% | 87% | 100% |
| 20241213 | 1,524 | 1,525 | 1,523 | 1,523 | 1,200 | -1 | 100% | 100% | 600% | ▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241216 | 1,525 | 1,526 | 1,523 | 1,523 | 700 | 0 | 100% | 100% | 58% | -- | 99% | 0% | 0% | 87% | 100% |
| 20241217 | 1,537 | 1,537 | 1,521 | 1,521 | 500 | -2 | 100% | 99% | 71% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20241219 | 1,518 | 1,518 | 1,511 | 1,511 | 400 | -10 | 99% | 100% | 80% | ▼▼ | % | % | % | 86% | 100% |
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 | 0 | 25,900 | 0 | 19,600 | 0 | 6,300 |
| 2024-12-06 | 0 | 25,700 | 0 | 19,600 | 0 | 6,100 |
| 2024-11-29 | 0 | 25,600 | 0 | 19,500 | 0 | 6,100 |
| 2024-11-22 | 0 | 23,300 | 0 | 17,400 | 0 | 5,900 |
| 2024-11-15 | 0 | 24,000 | 0 | 18,300 | 0 | 5,700 |
| 2024-11-08 | 0 | 24,600 | 0 | 18,800 | 0 | 5,800 |
| 2024-11-01 | 0 | 20,400 | 0 | 18,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 20,600 | 0 | 18,900 | 0 | 1,700 |
| 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 | 2024-12-21 20:21:51 |
| 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 |