4617--中国塗-【化学】【船舶用塗料トップ】工業用塗料なども展開海外に幅広い販売網
売上高:1161740-当期純利益:98920-総資産:1324040-時価:106975000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501202,2782,3192,2642,300185,30031101%101%95%100%101%104%97%106%
202501212,3362,3402,3132,330163,60030101%100%88%▲▲101%99%95%98%107%
202501222,3482,3982,3432,367254,80037102%101%156%▲▲▲100%99%94%100%109%
202501232,3712,3882,3622,373225,6006100%100%89%▲▲▲▲99%99%93%100%109%
202501242,3892,3942,3582,362286,700-11100%99%127%97%99%93%100%109%
202501272,3872,4072,3162,321196,200-4198%97%68%▼▼101%103%97%98%107%
202501282,2902,3362,2722,309189,600-1299%101%97%▼▼▼100%104%95%97%106%
202501292,3352,3902,3342,339258,90030101%100%137%102%104%95%99%108%
202501302,3332,3812,3252,369269,70030101%102%104%▲▲100%94%94%100%109%
202501312,3702,3742,3392,368247,000-1100%100%92%100%96%96%100%109%
202502032,3232,3302,2842,313538,700-5598%100%218%▼▼102%92%92%97%106%
202502042,3752,4292,3402,419716,100106105%102%133%102%100%102%100%111%
202502052,1692,2672,1682,2062,182,800-21391%102%305%101%100%101%91%102%
202502062,1992,2282,1612,226758,00020101%101%35%100%101%101%92%102%
202502072,1922,2062,1762,189505,800-3798%100%67%100%102%102%90%101%
202502102,1762,1882,1562,172332,000-1799%100%66%▼▼100%102%102%90%100%
202502122,1722,1782,1242,175429,0003100%100%129%101%102%102%90%100%
202502132,1852,2252,1732,206381,90031101%101%89%▲▲99%99%101%91%102%
202502142,2062,2062,1662,185240,500-2199%99%63%101%100%102%90%101%
202502172,1842,2262,1812,210216,00025101%101%90%100%95%101%91%102%
202502182,2232,2282,1982,219165,5009100%100%77%▲▲98%96%101%92%102%
202502192,2192,2342,1802,180208,100-3998%98%126%101%98%104%90%100%
202502202,1672,1872,1622,181186,9001100%101%90%102%103%109%90%100%
202502252,0652,1102,0612,098258,600-8396%102%138%100%100%106%87%100%
202502262,1182,1222,0882,118228,90020101%100%89%101%102%106%88%101%
202502272,1152,1352,1142,127187,0009100%101%82%▲▲99%103%106%88%101%
202502282,1202,1342,0942,096253,900-3199%99%136%100%104%106%87%100%
202503032,1252,1372,1122,127162,40031101%100%64%99%105%106%88%101%
202503042,1212,1272,0932,102143,300-2599%99%88%103%104%107%87%100%
202503052,1002,1762,0972,157292,90055103%103%204%100%98%102%89%103%
202503062,1922,2262,1832,192305,40035102%100%104%▲▲103%100%104%91%105%
202503072,1582,2182,1412,218312,60026101%103%102%▲▲▲98%97%101%100%106%
202503102,2182,2312,1712,184309,800-3498%98%99%98%103%105%98%104%
202503112,1402,1402,0552,092506,900-9296%98%164%▼▼103%106%107%94%100%
202503122,0942,1602,0942,148231,20056103%103%46%100%105%101%97%103%
202503132,1482,1682,1382,142112,500-6100%100%49%101%105%98%97%102%
202503142,1462,1712,1402,159177,30017101%101%158%101%103%97%97%103%
202503172,1782,2092,1702,209190,00050102%101%107%▲▲100%100%94%100%106%
202503182,2282,2302,2102,218248,6009100%100%131%▲▲▲101%101%92%100%106%
202503192,2182,2502,2182,249202,80031101%101%82%▲▲▲▲100%100%88%100%108%
202503212,2492,2632,2352,245182,800-4100%100%90%99%100%88%100%107%
202503242,2462,2492,2062,226166,600-1999%99%91%▼▼100%97%88%99%106%
202503252,2292,2432,2152,231186,0005100%100%112%100%94%88%99%107%
202503262,2422,2422,2202,237173,0006100%100%93%▲▲101%95%88%99%107%
202503272,2162,2382,2062,238195,2001100%101%113%▲▲▲100%96%90%100%107%
202503282,1752,1982,1552,168172,100-7097%100%88%100%96%92%96%104%
202503312,1192,1262,0802,112211,500-5697%100%123%▼▼99%90%92%94%101%
202504012,1252,1562,1062,108160,200-4100%99%76%▼▼▼99%90%93%94%101%
202504022,1022,1022,0772,089129,400-1999%99%81%▼▼▼▼101%99%97%93%100%
202504032,0012,0442,0012,030274,300-5997%101%212%▼▼▼▼▼97%100%0%90%100%
202504041,9801,9911,8691,916402,200-11494%97%147%▼▼▼▼▼▼105%106%0%85%100%
202504081,8161,9281,8101,902285,300-1499%105%71%▼▼▼▼▼▼▼98%105%0%85%100%
202504091,8621,8621,7991,828236,500-7496%98%83%▼▼▼▼▼▼▼▼98%96%0%81%100%
202504102,0212,0211,9451,971265,900143108%98%112%101%101%0%88%108%
202504111,8861,9131,8091,910258,200-6197%101%97%99%100%0%85%104%
202504141,9391,9511,9201,927142,70017101%99%55%100%100%0%86%105%
202504151,9491,9631,9351,94799,00020101%100%69%▲▲98%0%0%87%107%
202504161,9461,9701,8921,905119,100-4298%98%120%100%0%0%85%104%
202504171,9001,9201,8911,900189,600-5100%100%159%▼▼102%0%0%84%104%
202504181,9151,9531,9131,945144,70045102%102%76%%%%87%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-114,900305,800200113,6004,700192,200
2025-04-042,700349,300600178,7002,100170,600
2025-03-284,300432,200700228,9003,600203,300
2025-03-2115,800525,700800279,50015,000246,200
2025-03-1416,000549,300800281,70015,200267,600
2025-03-0713,400604,100900295,60012,500308,500
2025-02-2818,100574,2001,300311,80016,800262,400
2025-02-2115,000631,6001,900345,00013,100286,600
2025-02-149,700661,0002,900365,2006,800295,800
2025-02-0711,500744,3003,600381,1007,900363,200
2025-01-315,400673,000500367,5004,900305,500
2025-01-247,800541,5002,000350,8005,800190,700
2025-01-173,700495,700400318,6003,300177,100
2025-01-104,300438,700500304,3003,800134,400
2024-12-276,100355,800600237,0005,500118,800
2024-12-207,400343,800900241,5006,500102,300
2024-12-1313,200309,300700221,90012,50087,400
2024-12-0611,900297,8001,000212,60010,90085,200
2024-11-2916,700261,0001,400184,00015,30077,000
2024-11-2228,000260,6002,000185,50026,00075,100
2024-11-1541,200255,2001,800159,90039,40095,300
2024-11-0850,700318,6003,200169,40047,500149,200
2024-11-0129,300320,9001,800174,00027,500146,900
2024-10-2516,300296,600600214,90015,70081,700
2024-10-1814,900272,600600215,80014,30056,800
2024-10-1113,200273,900400215,60012,80058,300
2024-10-0421,600280,1008,500219,10013,10061,000
2024-09-2715,200264,3008,500207,4006,70056,900
2024-09-2020,000279,3008,700204,40011,30074,900
2024-09-1318,700295,8008,500210,10010,20085,700
2024-09-0624,000367,0008,100249,90015,900117,100
2024-08-3017,100407,100500267,70016,600139,400
2024-08-239,200440,800700270,7008,500170,100
2024-08-168,200488,900400286,0007,800202,900
2024-08-097,700525,700400317,1007,300208,600
2024-08-0215,300794,200400584,40014,900209,800
2024-07-269,600662,1001,000511,0008,600151,100
2024-07-1914,000693,0001,400531,50012,600161,500
2024-07-1214,000753,0001,100558,60012,900194,400
2024-07-0519,300753,7001,100557,70018,200196,000
2024-06-2817,300793,2002,900604,50014,400188,700
2024-06-2121,200871,7007,600647,20013,600224,500
2024-06-1424,200876,2007,800681,00016,400195,200
2024-06-0722,900894,3007,700667,00015,200227,300
2024-05-3127,600945,9007,700683,40019,900262,500
2024-05-2425,500966,1008,000696,50017,500269,600
2024-05-1722,8001,037,6006,000735,90016,800301,700
2024-05-1030,5001,576,9006,0001,089,40024,500487,500
2024-05-0224,2001,419,4006,0001,081,70018,200337,700
2024-04-2623,8001,426,0006,2001,074,80017,600351,200
2024-04-1924,7001,326,6006,300982,90018,400343,700
2024-04-1251,4001,333,20016,100986,10035,300347,100
2024-04-0551,9001,308,00016,100964,30035,800343,700
2024-03-2955,3001,349,30016,200974,30039,100375,000
2024-03-2257,1001,453,20017,0001,032,10040,100421,100
2024-03-1556,9001,466,30018,2001,061,80038,700404,500
2024-03-0897,3001,560,40050,2001,007,80047,100552,600
2024-03-0162,4001,393,00018,200775,70044,200617,300
2024-02-2262,5001,377,50018,100737,10044,400640,400
2024-02-1651,0001,256,00018,100721,20032,900534,800
2024-02-0952,2001,287,90017,700747,90034,500540,000
2024-02-0270,2001,257,60022,700674,60047,500583,000
2024-01-2636,3001,259,10017,400628,80018,900630,300
2024-01-1944,9001,362,70017,500706,20027,400656,500
2024-01-1248,8001,363,30017,400696,00031,400667,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-17 MERRILL LYNCH INTERNATIONAL214,0210.38%-131,3002,1842,2262,1812,210216,000
2025-02-14 MERRILL LYNCH INTERNATIONAL345,3210.62%10,7002,2062,2062,1662,185240,500
2025-02-12 MERRILL LYNCH INTERNATIONAL334,6210.60%-2,7002,1722,1782,1242,175429,000
2025-02-12 MERRILL LYNCH INTERNATIONAL334,6210.60%-2,7002,1722,1782,1242,175429,000
2025-02-10 MERRILL LYNCH INTERNATIONAL337,3210.61%10,4002,1762,1882,1562,172332,000
2025-02-10 MERRILL LYNCH INTERNATIONAL337,3210.61%2,1762,1882,1562,172332,000
2025-02-07 GOLDMAN SACHS INTERNATIONAL221,0710.40%-86,5002,1922,2062,1762,189505,800
2025-02-07 MERRILL LYNCH INTERNATIONAL326,9210.59%2,1922,2062,1762,189505,800
2025-02-07 GOLDMAN SACHS INTERNATIONAL221,0710.40%-86,5002,1922,2062,1762,189505,800
2025-02-07 MERRILL LYNCH INTERNATIONAL326,9210.59%4,2002,1922,2062,1762,189505,800
2025-02-06 MERRILL LYNCH INTERNATIONAL322,7210.58%17,3002,1992,2282,1612,226758,000
2025-02-06 MERRILL LYNCH INTERNATIONAL322,7210.58%2,1992,2282,1612,226758,000
2025-02-05 MERRILL LYNCH INTERNATIONAL305,4210.55%-53,3002,1692,2672,1682,2062,182,800
2025-02-05 MERRILL LYNCH INTERNATIONAL305,4210.55%2,1692,2672,1682,2062,182,800
2025-02-04 GOLDMAN SACHS INTERNATIONAL307,5710.55%2,3752,4292,3402,419716,100
2025-02-04 MERRILL LYNCH INTERNATIONAL358,7210.65%16,7002,3752,4292,3402,419716,100
2025-02-04 GOLDMAN SACHS INTERNATIONAL307,5710.55%2,3752,4292,3402,419716,100
2025-02-04 MERRILL LYNCH INTERNATIONAL358,7210.65%2,3752,4292,3402,419716,100
2025-02-03 MERRILL LYNCH INTERNATIONAL342,0210.62%2,3232,3302,2842,313538,700
2025-02-03 MERRILL LYNCH INTERNATIONAL342,0210.62%37,5002,3232,3302,2842,313538,700
2025-01-31 MERRILL LYNCH INTERNATIONAL304,5210.55%2,3702,3742,3392,368247,000
2025-01-31 MERRILL LYNCH INTERNATIONAL304,5210.55%22,9002,3702,3742,3392,368247,000
2025-01-30 MERRILL LYNCH INTERNATIONAL281,6210.51%2,3332,3812,3252,369269,700
2025-01-30 MERRILL LYNCH INTERNATIONAL281,6210.51%2,3332,3812,3252,369269,700
2024-10-18 GOLDMAN SACHS INTERNATIONAL174,9710.31%-208,4002,0892,1082,0772,094153,400
2024-10-17 GOLDMAN SACHS INTERNATIONAL383,3710.69%-50,2002,0652,0792,0562,063143,200
2024-10-11 GOLDMAN SACHS INTERNATIONAL433,5710.78%-13,6002,0262,0292,0112,01888,100
2024-09-25 GOLDMAN SACHS INTERNATIONAL447,1710.81%29,2002,0472,0532,0102,034163,500
2024-09-24 GOLDMAN SACHS INTERNATIONAL417,9710.75%-28,5002,0462,0462,0042,031205,800
2024-09-18 GOLDMAN SACHS INTERNATIONAL446,4710.81%49,9001,9601,9621,9191,937100,700
2024-09-06 GOLDMAN SACHS INTERNATIONAL396,5710.72%53,3001,9611,9751,9471,963173,300
2024-09-04 GOLDMAN SACHS INTERNATIONAL343,2710.62%1,9592,0131,9591,977267,900
2024-08-23 GOLDMAN SACHS INTERNATIONAL269,9710.49%-38,5001,8851,8851,8611,871146,100
2024-08-16 GOLDMAN SACHS INTERNATIONAL308,4710.56%-29,5001,8761,8821,8531,880204,600
2024-08-15 GOLDMAN SACHS INTERNATIONAL337,9710.61%60,9001,8501,8761,8321,839183,700
2024-08-14 GOLDMAN SACHS INTERNATIONAL277,0710.50%1,8261,8601,8011,841307,100
2024-07-03 GOLDMAN SACHS INTERNATIONAL260,4710.47%-90,2002,0862,1282,0812,128289,900
2024-07-02 GOLDMAN SACHS INTERNATIONAL350,6710.63%46,1952,0202,0872,0192,083348,200
2024-06-26 GOLDMAN SACHS INTERNATIONAL304,4760.55%33,2002,0052,0281,9962,019219,800
2024-06-20 GOLDMAN SACHS INTERNATIONAL271,2760.49%-17,4001,9511,9751,9481,972187,100
2024-06-11 GOLDMAN SACHS INTERNATIONAL288,6760.52%40,9002,0802,1132,0482,053234,600
2024-05-30 GOLDMAN SACHS INTERNATIONAL247,7760.45%-57,7002,0172,0401,9952,017294,500
2024-05-24 GOLDMAN SACHS INTERNATIONAL305,4760.55%-45,1002,0252,0602,0172,049130,900
2024-05-22 GOLDMAN SACHS INTERNATIONAL350,5760.63%-86,3002,0512,1002,0312,046367,000
2024-05-20 GOLDMAN SACHS INTERNATIONAL436,8760.79%-45,4002,0472,0592,0272,059256,200
2024-05-16 GOLDMAN SACHS INTERNATIONAL482,2760.87%-37,9002,0462,0501,9391,982565,600
2024-05-15 GOLDMAN SACHS INTERNATIONAL520,1760.94%-80,6002,0472,0771,9872,017572,300
2024-05-13 GOLDMAN SACHS INTERNATIONAL600,7761.09%-30,7001,9112,0131,9002,013801,600
2024-04-26 GOLDMAN SACHS INTERNATIONAL631,4761.14%76,8001,9902,0561,9542,036459,100
2024-04-23 GOLDMAN SACHS INTERNATIONAL554,6761.00%12,8012,0082,0331,9902,002285,900
2024-04-19 GOLDMAN SACHS INTERNATIONAL541,8750.98%-30,4012,0232,0451,9401,985666,200
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.274,5050.49%-37,2262,2102,2912,2072,242395,700
2024-04-03 GOLDMAN SACHS INTERNATIONAL572,2761.04%59,2002,1502,2012,1362,169337,200
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.311,7310.56%-57,3712,2692,2732,1882,210294,600
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.369,1020.67%-28,6002,3552,3602,2972,324425,200
2024-03-21 GOLDMAN SACHS INTERNATIONAL513,0760.93%66,8002,3052,3352,2732,324454,200
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.397,7020.72%62,1942,1052,1592,0932,137547,000
2024-03-12 GOLDMAN SACHS INTERNATIONAL446,2760.81%60,7612,0682,1422,0382,136565,500
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.335,5080.61%54,9322,1092,2532,1022,175814,000
2024-03-06 GOLDMAN SACHS INTERNATIONAL385,5150.70%14,3652,0772,3792,0632,2223,302,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNE23502024-11-08 10:10中国塗料(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100U3FW3502024-07-29 10:53中国塗料株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100SO6I3502024-03-19 09:01中国塗料株式会社今治造船株式会社変更報告書

企業サイト更新情報