| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | -5 | 100% | 100% | 6% | ▼▼▼ | 100% | 106% | 107% | 96% | 108% |
| 20250121 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | -2 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 106% | 107% | 96% | 107% |
| 20250123 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 0 | 100% | 100% | 100% | -- | 98% | 100% | 103% | 96% | 107% |
| 20250124 | 1,577 | 1,590 | 1,546 | 1,546 | 1,000 | 20 | 101% | 98% | 1000% | ▲ | 101% | 100% | 105% | 98% | 109% |
| 20250127 | 1,547 | 1,555 | 1,547 | 1,555 | 400 | 9 | 101% | 101% | 40% | ▲▲ | 101% | 97% | 102% | 98% | 110% |
| 20250128 | 1,595 | 1,618 | 1,563 | 1,618 | 1,100 | 63 | 104% | 101% | 275% | ▲▲▲ | 98% | 96% | 101% | 100% | 114% |
| 20250129 | 1,607 | 1,607 | 1,571 | 1,580 | 500 | -38 | 98% | 98% | 45% | ▼ | 100% | 101% | 103% | 98% | 111% |
| 20250130 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | -35 | 98% | 100% | 20% | ▼▼ | 100% | 104% | 102% | 95% | 105% |
| 20250131 | 1,545 | 1,547 | 1,545 | 1,545 | 3,300 | 0 | 100% | 100% | 3300% | -- | 100% | 104% | 104% | 95% | 105% |
| 20250203 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | -4 | 100% | 100% | 6% | ▼ | 100% | 106% | 104% | 95% | 104% |
| 20250205 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 105% | 103% | 95% | 104% |
| 20250210 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 15 | 101% | 100% | 33% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20250218 | 1,602 | 1,610 | 1,600 | 1,600 | 400 | 45 | 103% | 100% | 400% | ▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20250219 | 1,608 | 1,608 | 1,605 | 1,605 | 700 | 5 | 100% | 100% | 175% | ▲▲▲ | 100% | 97% | 99% | 99% | 105% |
| 20250220 | 1,633 | 1,719 | 1,630 | 1,630 | 3,800 | 25 | 102% | 100% | 543% | ▲▲▲▲ | 95% | 95% | 96% | 100% | 107% |
| 20250226 | 1,681 | 1,691 | 1,600 | 1,600 | 2,000 | -30 | 98% | 95% | 53% | ▼ | 102% | 100% | 107% | 98% | 105% |
| 20250227 | 1,600 | 1,625 | 1,600 | 1,625 | 1,100 | 25 | 102% | 102% | 55% | ▲ | 100% | 101% | 108% | 100% | 106% |
| 20250228 | 1,591 | 1,595 | 1,545 | 1,590 | 2,500 | -35 | 98% | 100% | 227% | ▼ | 101% | 102% | 110% | 98% | 104% |
| 20250303 | 1,563 | 1,575 | 1,563 | 1,575 | 300 | -15 | 99% | 101% | 12% | ▼▼ | 100% | 100% | 107% | 97% | 103% |
| 20250304 | 1,604 | 1,604 | 1,600 | 1,602 | 1,100 | 27 | 102% | 100% | 367% | ▲ | 100% | 101% | 107% | 98% | 105% |
| 20250305 | 1,605 | 1,615 | 1,604 | 1,604 | 2,300 | 2 | 100% | 100% | 209% | ▲▲ | 100% | 101% | 107% | 98% | 105% |
| 20250306 | 1,600 | 1,604 | 1,597 | 1,597 | 1,600 | -7 | 100% | 100% | 70% | ▼ | 100% | 101% | 106% | 98% | 105% |
| 20250307 | 1,600 | 1,603 | 1,600 | 1,600 | 500 | 3 | 100% | 100% | 31% | ▲ | 100% | 101% | 106% | 98% | 104% |
| 20250310 | 1,600 | 1,604 | 1,600 | 1,604 | 400 | 4 | 100% | 100% | 80% | ▲▲ | 101% | 101% | 106% | 98% | 104% |
| 20250311 | 1,600 | 1,619 | 1,600 | 1,619 | 200 | 15 | 101% | 101% | 50% | ▲▲▲ | 100% | 100% | 103% | 99% | 105% |
| 20250317 | 1,613 | 1,613 | 1,613 | 1,613 | 1,400 | -6 | 100% | 100% | 700% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20250318 | 1,605 | 1,605 | 1,601 | 1,601 | 200 | -12 | 99% | 100% | 14% | ▼▼ | 100% | 107% | 103% | 98% | 104% |
| 20250319 | 1,602 | 1,610 | 1,602 | 1,610 | 1,100 | 9 | 101% | 100% | 550% | ▲ | 100% | 107% | 101% | 99% | 105% |
| 20250321 | 1,610 | 1,618 | 1,606 | 1,618 | 1,200 | 8 | 100% | 100% | 109% | ▲▲ | 100% | 105% | 101% | 99% | 105% |
| 20250324 | 1,615 | 1,615 | 1,593 | 1,615 | 800 | -3 | 100% | 100% | 67% | ▼ | 102% | 105% | 101% | 99% | 105% |
| 20250325 | 1,615 | 1,641 | 1,615 | 1,641 | 1,400 | 26 | 102% | 102% | 175% | ▲ | 102% | 101% | 97% | 100% | 106% |
| 20250326 | 1,681 | 1,715 | 1,670 | 1,715 | 4,300 | 74 | 105% | 102% | 307% | ▲▲ | 100% | 98% | 96% | 100% | 109% |
| 20250327 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | -25 | 99% | 100% | 12% | ▼ | 100% | 98% | 96% | 99% | 107% |
| 20250328 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 98% | 96% | 99% | 107% |
| 20250331 | 1,690 | 1,700 | 1,660 | 1,700 | 2,900 | 10 | 101% | 101% | 1450% | ▲ | 99% | 95% | 98% | 99% | 108% |
| 20250401 | 1,666 | 1,666 | 1,650 | 1,650 | 200 | -50 | 97% | 99% | 7% | ▼ | 100% | 95% | 98% | 96% | 105% |
| 20250402 | 1,654 | 1,661 | 1,654 | 1,660 | 700 | 10 | 101% | 100% | 350% | ▲ | 100% | 97% | 0% | 97% | 105% |
| 20250403 | 1,646 | 1,650 | 1,640 | 1,650 | 900 | -10 | 99% | 100% | 129% | ▼ | 98% | 99% | 0% | 96% | 105% |
| 20250404 | 1,620 | 1,621 | 1,579 | 1,580 | 5,200 | -70 | 96% | 98% | 578% | ▼▼ | 102% | 103% | 0% | 92% | 100% |
| 20250408 | 1,545 | 1,575 | 1,505 | 1,575 | 4,200 | -5 | 100% | 102% | 81% | ▼▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20250409 | 1,575 | 1,575 | 1,565 | 1,565 | 1,000 | -10 | 99% | 99% | 24% | ▼▼▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20250410 | 1,608 | 1,610 | 1,600 | 1,600 | 1,200 | 35 | 102% | 100% | 120% | ▲ | 99% | 102% | 0% | 93% | 102% |
| 20250411 | 1,600 | 1,600 | 1,587 | 1,587 | 2,600 | -13 | 99% | 99% | 217% | ▼ | 100% | 102% | 0% | 93% | 101% |
| 20250414 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 3 | 100% | 100% | 8% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20250415 | 1,593 | 1,593 | 1,593 | 1,593 | 300 | 3 | 100% | 100% | 150% | ▲▲ | 100% | 0% | 0% | 93% | 102% |
| 20250416 | 1,633 | 1,633 | 1,630 | 1,630 | 300 | 37 | 102% | 100% | 100% | ▲▲▲ | 99% | 0% | 0% | 95% | 104% |
| 20250418 | 1,638 | 1,638 | 1,626 | 1,626 | 200 | -4 | 100% | 99% | 67% | ▼ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 31,100 | 0 | 25,300 | 0 | 5,800 |
| 2025-04-04 | 0 | 29,500 | 0 | 22,200 | 0 | 7,300 |
| 2025-03-28 | 0 | 26,800 | 0 | 17,900 | 0 | 8,900 |
| 2025-03-21 | 0 | 25,500 | 0 | 15,900 | 0 | 9,600 |
| 2025-03-14 | 0 | 24,900 | 0 | 15,600 | 0 | 9,300 |
| 2025-03-07 | 0 | 25,000 | 0 | 15,600 | 0 | 9,400 |
| 2025-02-28 | 0 | 23,500 | 0 | 16,500 | 0 | 7,000 |
| 2025-02-21 | 0 | 25,400 | 0 | 18,100 | 0 | 7,300 |
| 2025-02-14 | 0 | 25,900 | 0 | 19,300 | 0 | 6,600 |
| 2025-02-07 | 0 | 25,800 | 0 | 19,300 | 0 | 6,500 |
| 2025-01-31 | 0 | 26,300 | 0 | 19,300 | 0 | 7,000 |
| 2025-01-24 | 0 | 25,600 | 0 | 19,400 | 0 | 6,200 |
| 2025-01-17 | 0 | 25,800 | 0 | 19,600 | 0 | 6,200 |
| 2025-01-10 | 0 | 26,200 | 0 | 20,500 | 0 | 5,700 |
| 2024-12-27 | 0 | 26,000 | 0 | 19,800 | 0 | 6,200 |
| 2024-12-20 | 0 | 25,900 | 0 | 19,600 | 0 | 6,300 |
| 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 |
|---|---|---|---|
| 20250414 | 15:30 | 川上塗料 | 2025年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250228 | 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 |
| 20250124 | 17:00 | 川上塗料 | 当社株式の大規模買付行為等への対応方針（買収への対応方針）の継続について |
| 20250114 | 15:30 | 川上塗料 | 中期経営計画の策定に関するお知らせ |
| 20250114 | 15:30 | 川上塗料 | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20250114 | 15:30 | 川上塗料 | 業績予想と実績との差異に関するお知らせ |
| 20250114 | 15:30 | 川上塗料 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VL0M | 360 | 2025-04-08 15:30 | 川上塗料株式会社 | 三井物産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VK4I | 350 | 2025-04-03 15:42 | 川上塗料株式会社 | 株式会社サイブリッジ | 変更報告書 |
| S100VK2C | 350 | 2025-04-03 15:30 | 川上塗料株式会社 | 三井物産株式会社 | 変更報告書（短期大量譲渡） |
| S100T04N | 350 | 2024-03-05 16:19 | 川上塗料株式会社 | 三井化学株式会社 | 変更報告書 |
| S100T04M | 350 | 2024-03-05 16:18 | 川上塗料株式会社 | 三井化学株式会社 | 変更報告書 |
| S100T04L | 350 | 2024-03-05 16:17 | 川上塗料株式会社 | 三井化学株式会社 | 変更報告書 |
| S100T04J | 350 | 2024-03-05 16:16 | 川上塗料株式会社 | 三井化学株式会社 | 大量保有報告書 |
| S100SR9G | 350 | 2024-02-09 15:07 | 川上塗料株式会社 | 株式会社サイブリッジ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4616 | 1 | 川上塗料株式会社 | 2025-04-19 13:21:35 |
| 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 |