| 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 | 1,407 | 1,419 | 1,398 | 1,410 | 19,800 | -1 | 100% | 100% | 95% | ▼ | 100% | 103% | 107% | 98% | 103% |
| 20250311 | 1,406 | 1,410 | 1,381 | 1,410 | 18,500 | 0 | 100% | 100% | 93% | -- | 101% | 103% | 106% | 98% | 103% |
| 20250312 | 1,409 | 1,427 | 1,409 | 1,427 | 17,900 | 17 | 101% | 101% | 97% | ▲ | 100% | 102% | 103% | 99% | 105% |
| 20250313 | 1,429 | 1,430 | 1,414 | 1,430 | 15,700 | 3 | 100% | 100% | 88% | ▲▲ | 100% | 105% | 104% | 100% | 104% |
| 20250314 | 1,415 | 1,428 | 1,414 | 1,421 | 16,900 | -9 | 99% | 100% | 108% | ▼ | 101% | 105% | 103% | 99% | 104% |
| 20250317 | 1,432 | 1,447 | 1,422 | 1,444 | 17,100 | 23 | 102% | 101% | 101% | ▲ | 99% | 104% | 101% | 100% | 105% |
| 20250318 | 1,458 | 1,464 | 1,441 | 1,449 | 14,400 | 5 | 100% | 99% | 84% | ▲▲ | 100% | 104% | 101% | 100% | 106% |
| 20250319 | 1,458 | 1,463 | 1,440 | 1,463 | 18,500 | 14 | 101% | 100% | 128% | ▲▲▲ | 102% | 103% | 101% | 100% | 107% |
| 20250321 | 1,463 | 1,485 | 1,462 | 1,485 | 31,300 | 22 | 102% | 102% | 169% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 108% |
| 20250324 | 1,488 | 1,497 | 1,476 | 1,497 | 32,000 | 12 | 101% | 101% | 102% | ▲▲▲▲▲ | 102% | 98% | 99% | 100% | 109% |
| 20250325 | 1,495 | 1,518 | 1,488 | 1,518 | 41,500 | 21 | 101% | 102% | 130% | ▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 110% |
| 20250326 | 1,528 | 1,540 | 1,505 | 1,507 | 44,100 | -11 | 99% | 99% | 106% | ▼ | 100% | 97% | 99% | 99% | 109% |
| 20250327 | 1,496 | 1,530 | 1,488 | 1,490 | 36,500 | -17 | 99% | 100% | 83% | ▼▼ | 101% | 97% | 102% | 98% | 108% |
| 20250328 | 1,450 | 1,476 | 1,441 | 1,468 | 24,500 | -22 | 99% | 101% | 67% | ▼▼▼ | 101% | 95% | 102% | 97% | 106% |
| 20250331 | 1,451 | 1,490 | 1,449 | 1,471 | 31,800 | 3 | 100% | 101% | 130% | ▲ | 98% | 91% | 100% | 97% | 106% |
| 20250401 | 1,490 | 1,498 | 1,451 | 1,455 | 20,500 | -16 | 99% | 98% | 64% | ▼ | 96% | 92% | 103% | 96% | 104% |
| 20250402 | 1,463 | 1,463 | 1,393 | 1,400 | 29,100 | -55 | 96% | 96% | 142% | ▼▼ | 103% | 105% | 112% | 92% | 100% |
| 20250403 | 1,340 | 1,393 | 1,340 | 1,385 | 32,300 | -15 | 99% | 103% | 111% | ▼▼▼ | 100% | 103% | 111% | 91% | 100% |
| 20250404 | 1,357 | 1,377 | 1,313 | 1,356 | 68,700 | -29 | 98% | 100% | 213% | ▼▼▼▼ | 102% | 107% | 113% | 89% | 100% |
| 20250408 | 1,324 | 1,380 | 1,324 | 1,350 | 52,200 | -6 | 100% | 102% | 76% | ▼▼▼▼▼ | 101% | 112% | 123% | 89% | 100% |
| 20250409 | 1,320 | 1,344 | 1,299 | 1,334 | 80,200 | -16 | 99% | 101% | 154% | ▼▼▼▼▼▼ | 99% | 104% | 114% | 88% | 100% |
| 20250410 | 1,421 | 1,421 | 1,379 | 1,403 | 35,700 | 69 | 105% | 99% | 45% | ▲ | 99% | 103% | 129% | 92% | 105% |
| 20250411 | 1,388 | 1,388 | 1,352 | 1,368 | 26,400 | -35 | 98% | 99% | 74% | ▼ | 102% | 106% | 129% | 90% | 103% |
| 20250414 | 1,390 | 1,413 | 1,361 | 1,411 | 41,700 | 43 | 103% | 102% | 158% | ▲ | 98% | 98% | 120% | 93% | 106% |
| 20250415 | 1,501 | 1,510 | 1,455 | 1,472 | 73,600 | 61 | 104% | 98% | 176% | ▲▲ | 97% | 99% | 121% | 97% | 110% |
| 20250416 | 1,480 | 1,480 | 1,419 | 1,436 | 62,400 | -36 | 98% | 97% | 85% | ▼ | 100% | 103% | 125% | 95% | 108% |
| 20250417 | 1,430 | 1,437 | 1,419 | 1,431 | 26,500 | -5 | 100% | 100% | 42% | ▼▼ | 102% | 102% | 125% | 94% | 107% |
| 20250418 | 1,447 | 1,474 | 1,436 | 1,474 | 27,000 | 43 | 103% | 102% | 102% | ▲ | 99% | 99% | 123% | 97% | 110% |
| 20250421 | 1,474 | 1,482 | 1,456 | 1,458 | 15,100 | -16 | 99% | 99% | 56% | ▼ | 99% | 100% | 125% | 96% | 109% |
| 20250422 | 1,458 | 1,463 | 1,447 | 1,447 | 7,500 | -11 | 99% | 99% | 50% | ▼▼ | 101% | 102% | 125% | 95% | 108% |
| 20250423 | 1,457 | 1,477 | 1,450 | 1,477 | 18,500 | 30 | 102% | 101% | 247% | ▲ | 99% | 101% | 123% | 98% | 111% |
| 20250424 | 1,480 | 1,487 | 1,455 | 1,459 | 11,400 | -18 | 99% | 99% | 62% | ▼ | 99% | 103% | 125% | 98% | 109% |
| 20250425 | 1,457 | 1,458 | 1,441 | 1,441 | 25,800 | -18 | 99% | 99% | 226% | ▼▼ | 100% | 105% | 125% | 98% | 108% |
| 20250428 | 1,460 | 1,472 | 1,455 | 1,460 | 7,000 | 19 | 101% | 100% | 27% | ▲ | 101% | 106% | 124% | 99% | 109% |
| 20250430 | 1,471 | 1,493 | 1,469 | 1,492 | 28,800 | 32 | 102% | 101% | 411% | ▲▲ | 101% | 108% | 122% | 100% | 112% |
| 20250501 | 1,492 | 1,507 | 1,468 | 1,500 | 43,500 | 8 | 101% | 101% | 151% | ▲▲▲ | 99% | 120% | 121% | 100% | 112% |
| 20250502 | 1,500 | 1,521 | 1,485 | 1,486 | 63,900 | -14 | 99% | 99% | 147% | ▼ | 103% | 120% | 122% | 99% | 111% |
| 20250507 | 1,495 | 1,547 | 1,492 | 1,534 | 96,400 | 48 | 103% | 103% | 151% | ▲ | 102% | 115% | 119% | 100% | 115% |
| 20250508 | 1,525 | 1,578 | 1,517 | 1,563 | 47,000 | 29 | 102% | 102% | 49% | ▲▲ | 104% | 113% | 117% | 100% | 117% |
| 20250509 | 1,560 | 1,650 | 1,560 | 1,617 | 134,800 | 54 | 103% | 104% | 287% | ▲▲▲ | 99% | 98% | 100% | 100% | 121% |
| 20250512 | 1,815 | 1,840 | 1,714 | 1,794 | 311,300 | 177 | 111% | 99% | 231% | ▲▲▲▲ | 97% | 101% | 102% | 100% | 131% |
| 20250513 | 1,793 | 1,797 | 1,732 | 1,741 | 133,200 | -53 | 97% | 97% | 43% | ▼ | 100% | 103% | 104% | 97% | 127% |
| 20250514 | 1,756 | 1,776 | 1,747 | 1,757 | 56,000 | 16 | 101% | 100% | 42% | ▲ | 99% | 103% | 103% | 98% | 125% |
| 20250515 | 1,762 | 1,778 | 1,742 | 1,748 | 66,000 | -9 | 99% | 99% | 118% | ▼ | 102% | 104% | 104% | 97% | 122% |
| 20250516 | 1,755 | 1,800 | 1,753 | 1,785 | 104,300 | 37 | 102% | 102% | 158% | ▲ | 101% | 101% | 102% | 99% | 125% |
| 20250519 | 1,794 | 1,838 | 1,782 | 1,812 | 99,200 | 27 | 102% | 101% | 95% | ▲▲ | 100% | 99% | 100% | 100% | 127% |
| 20250520 | 1,814 | 1,843 | 1,806 | 1,812 | 57,800 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 100% | 100% | 126% |
| 20250521 | 1,812 | 1,838 | 1,800 | 1,803 | 46,600 | -9 | 100% | 100% | 81% | ▼ | 101% | 100% | 100% | 100% | 125% |
| 20250522 | 1,803 | 1,819 | 1,788 | 1,819 | 49,800 | 16 | 101% | 101% | 107% | ▲ | 99% | 99% | 99% | 100% | 126% |
| 20250523 | 1,818 | 1,818 | 1,783 | 1,797 | 39,400 | -22 | 99% | 99% | 79% | ▼ | 100% | 101% | 0% | 99% | 125% |
| 20250526 | 1,797 | 1,802 | 1,785 | 1,795 | 33,000 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 102% | 0% | 99% | 125% |
| 20250527 | 1,793 | 1,814 | 1,787 | 1,796 | 44,100 | 1 | 100% | 100% | 134% | ▲ | 98% | 101% | 0% | 99% | 125% |
| 20250528 | 1,808 | 1,809 | 1,765 | 1,775 | 82,200 | -21 | 99% | 98% | 186% | ▼ | 101% | 101% | 0% | 98% | 122% |
| 20250529 | 1,780 | 1,800 | 1,777 | 1,793 | 24,800 | 18 | 101% | 101% | 30% | ▲ | 101% | 101% | 0% | 99% | 121% |
| 20250530 | 1,793 | 1,820 | 1,779 | 1,818 | 56,000 | 25 | 101% | 101% | 226% | ▲▲ | 100% | 99% | 0% | 100% | 122% |
| 20250602 | 1,819 | 1,835 | 1,803 | 1,821 | 98,100 | 3 | 100% | 100% | 175% | ▲▲▲ | 99% | 98% | 0% | 100% | 123% |
| 20250603 | 1,821 | 1,822 | 1,790 | 1,801 | 47,600 | -20 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 99% | 117% |
| 20250604 | 1,801 | 1,812 | 1,793 | 1,805 | 42,800 | 4 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 99% | 115% |
| 20250605 | 1,800 | 1,813 | 1,790 | 1,803 | 34,100 | -2 | 100% | 100% | 80% | ▼ | 99% | 0% | 0% | 99% | 112% |
| 20250606 | 1,806 | 1,811 | 1,790 | 1,792 | 48,400 | -11 | 99% | 99% | 142% | ▼▼ | % | % | % | 98% | 103% |
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 | 10,200 | 261,200 | 0 | 97,300 | 10,200 | 163,900 |
| 2025-05-23 | 10,500 | 254,600 | 0 | 89,000 | 10,500 | 165,600 |
| 2025-05-16 | 11,900 | 249,300 | 0 | 87,000 | 11,900 | 162,300 |
| 2025-05-09 | 8,900 | 271,000 | 0 | 98,700 | 8,900 | 172,300 |
| 2025-05-02 | 5,000 | 239,900 | 0 | 72,900 | 5,000 | 167,000 |
| 2025-04-25 | 2,900 | 212,400 | 0 | 73,500 | 2,900 | 138,900 |
| 2025-04-18 | 2,900 | 204,700 | 0 | 69,900 | 2,900 | 134,800 |
| 2025-04-11 | 2,100 | 176,300 | 0 | 56,800 | 2,100 | 119,500 |
| 2025-04-04 | 2,900 | 180,100 | 0 | 57,900 | 2,900 | 122,200 |
| 2025-03-28 | 3,300 | 192,500 | 0 | 62,800 | 3,300 | 129,700 |
| 2025-03-21 | 3,300 | 198,600 | 0 | 76,300 | 3,300 | 122,300 |
| 2025-03-14 | 4,400 | 191,400 | 0 | 72,500 | 4,400 | 118,900 |
| 2025-03-07 | 5,200 | 183,500 | 0 | 73,000 | 5,200 | 110,500 |
| 2025-02-28 | 2,800 | 187,500 | 0 | 77,700 | 2,800 | 109,800 |
| 2025-02-21 | 2,900 | 212,500 | 0 | 97,900 | 2,900 | 114,600 |
| 2025-02-14 | 2,100 | 222,200 | 0 | 99,600 | 2,100 | 122,600 |
| 2025-02-07 | 2,600 | 269,200 | 0 | 149,800 | 2,600 | 119,400 |
| 2025-01-31 | 2,400 | 272,800 | 0 | 151,500 | 2,400 | 121,300 |
| 2025-01-24 | 1,800 | 279,000 | 0 | 162,600 | 1,800 | 116,400 |
| 2025-01-17 | 2,300 | 280,900 | 0 | 163,500 | 2,300 | 117,400 |
| 2025-01-10 | 2,600 | 270,700 | 0 | 164,300 | 2,600 | 106,400 |
| 2024-12-27 | 1,300 | 196,000 | 0 | 77,100 | 1,300 | 118,900 |
| 2024-12-20 | 3,300 | 195,900 | 0 | 73,200 | 3,300 | 122,700 |
| 2024-12-13 | 4,200 | 192,100 | 0 | 75,000 | 4,200 | 117,100 |
| 2024-12-06 | 3,200 | 219,900 | 0 | 100,400 | 3,200 | 119,500 |
| 2024-11-29 | 6,100 | 209,700 | 0 | 99,800 | 6,100 | 109,900 |
| 2024-11-22 | 7,700 | 184,200 | 0 | 93,800 | 7,700 | 90,400 |
| 2024-11-15 | 8,400 | 164,800 | 0 | 90,100 | 8,400 | 74,700 |
| 2024-11-08 | 200 | 151,600 | 0 | 71,400 | 200 | 80,200 |
| 2024-11-01 | 100 | 160,600 | 0 | 72,400 | 100 | 88,200 |
| 2024-10-25 | 0 | 168,300 | 0 | 71,600 | 0 | 96,700 |
| 2024-10-18 | 100 | 165,200 | 0 | 70,800 | 100 | 94,400 |
| 2024-10-11 | 100 | 163,300 | 0 | 70,000 | 100 | 93,300 |
| 2024-10-04 | 1,200 | 158,200 | 0 | 70,200 | 1,200 | 88,000 |
| 2024-09-27 | 100 | 157,900 | 0 | 67,400 | 100 | 90,500 |
| 2024-09-20 | 300 | 154,700 | 0 | 63,800 | 300 | 90,900 |
| 2024-09-13 | 1,500 | 184,000 | 0 | 90,200 | 1,500 | 93,800 |
| 2024-09-06 | 4,400 | 185,600 | 0 | 91,100 | 4,400 | 94,500 |
| 2024-08-30 | 500 | 183,100 | 0 | 93,000 | 500 | 90,100 |
| 2024-08-23 | 400 | 180,100 | 0 | 82,600 | 400 | 97,500 |
| 2024-08-16 | 1,100 | 187,700 | 0 | 82,500 | 1,100 | 105,200 |
| 2024-08-09 | 1,800 | 191,600 | 200 | 81,900 | 1,600 | 109,700 |
| 2024-08-02 | 3,300 | 222,900 | 0 | 117,100 | 3,300 | 105,800 |
| 2024-07-26 | 2,900 | 201,100 | 0 | 102,800 | 2,900 | 98,300 |
| 2024-07-19 | 3,900 | 206,100 | 0 | 108,200 | 3,900 | 97,900 |
| 2024-07-12 | 3,800 | 264,400 | 0 | 160,900 | 3,800 | 103,500 |
| 2024-07-05 | 2,600 | 258,300 | 0 | 156,100 | 2,600 | 102,200 |
| 2024-06-28 | 2,200 | 250,600 | 0 | 154,700 | 2,200 | 95,900 |
| 2024-06-21 | 1,500 | 258,800 | 0 | 156,600 | 1,500 | 102,200 |
| 2024-06-14 | 2,800 | 238,500 | 0 | 130,900 | 2,800 | 107,600 |
| 2024-06-07 | 3,800 | 235,800 | 0 | 131,800 | 3,800 | 104,000 |
| 2024-05-31 | 4,200 | 233,000 | 0 | 120,600 | 4,200 | 112,400 |
| 2024-05-24 | 3,700 | 241,400 | 0 | 115,700 | 3,700 | 125,700 |
| 2024-05-17 | 3,800 | 280,600 | 0 | 132,300 | 3,800 | 148,300 |
| 2024-05-10 | 11,500 | 305,300 | 0 | 130,100 | 11,500 | 175,200 |
| 2024-05-02 | 1,000 | 200,800 | 0 | 71,300 | 1,000 | 129,500 |
| 2024-04-26 | 700 | 189,300 | 0 | 71,000 | 700 | 118,300 |
| 2024-04-19 | 3,600 | 170,400 | 0 | 71,400 | 3,600 | 99,000 |
| 2024-04-12 | 4,000 | 175,300 | 0 | 77,700 | 4,000 | 97,600 |
| 2024-04-05 | 500 | 169,100 | 0 | 77,700 | 500 | 91,400 |
| 2024-03-29 | 1,400 | 139,100 | 0 | 37,600 | 1,400 | 101,500 |
| 2024-03-22 | 1,600 | 190,300 | 0 | 43,900 | 1,600 | 146,400 |
| 2024-03-15 | 2,300 | 198,900 | 0 | 47,300 | 2,300 | 151,600 |
| 2024-03-08 | 2,300 | 203,500 | 0 | 50,400 | 2,300 | 153,100 |
| 2024-03-01 | 3,000 | 236,000 | 0 | 64,900 | 3,000 | 171,100 |
| 2024-02-22 | 2,200 | 196,900 | 0 | 47,500 | 2,200 | 149,400 |
| 2024-02-16 | 2,700 | 199,900 | 0 | 45,600 | 2,700 | 154,300 |
| 2024-02-09 | 4,200 | 230,700 | 0 | 60,400 | 4,200 | 170,300 |
| 2024-02-02 | 1,700 | 201,200 | 0 | 56,600 | 1,700 | 144,600 |
| 2024-01-26 | 2,300 | 190,600 | 0 | 59,000 | 2,300 | 131,600 |
| 2024-01-19 | 1,800 | 176,200 | 0 | 56,300 | 1,800 | 119,900 |
| 2024-01-12 | 2,100 | 172,200 | 0 | 55,100 | 2,100 | 117,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 16:30 | 日特塗料 | 剰余金の配当に関するお知らせ |
| 20250514 | 16:30 | 日特塗料 | 定款の一部変更に関するお知らせ |
| 20250509 | 16:30 | 日特塗料 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 16:30 | 日特塗料 | 配当予想の修正に関するお知らせ |
| 20250509 | 16:30 | 日特塗料 | 中期経営計画策定に関するお知らせ |
| 20250417 | 16:10 | 日特塗料 | 社外取締役候補者の選任に関するお知らせ |
| 20250305 | 18:40 | 日特塗料 | 公正取引委員会による当社子会社への立入検査について |
| 20250212 | 16:15 | 日特塗料 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 16:15 | 日特塗料 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241113 | 16:00 | 日特塗料 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | 日特塗料 | 業績予想の修正に関するお知らせ |
| 20240808 | 16:30 | 日特塗料 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240808 | 15:00 | 日特塗料 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 日特塗料 | 業績予想の修正に関するお知らせ |
| 20240717 | 16:35 | 日特塗料 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 16:00 | 日特塗料 | 剰余金の配当に関するお知らせ |
| 20240508 | 16:00 | 日特塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240417 | 17:00 | 日特塗料 | 「内部統制システムに関する基本方針」の一部改定に関するお知らせ |
| 20240209 | 11:00 | 日特塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 11:00 | 日特塗料 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4619 | 1 | 自動車用防音材・塗料の日本特殊塗料株式会社｜自動車用防音材・航空機用、建材用塗料メーカーの日本特殊塗料株式会社 | 2025-06-07 06:23:46 |
| 4619 | 2 | 財務・ＩＲ情報 | 2024-06-27 08:36:03 |
| 4619 | 2 | 事業報告書 | 2024-06-21 15:30:53 |
| 4619 | 2 | 決算情報 | 2024-06-15 08:26:32 |
| 4619 | 2 | 有価証券報告書・四半期報告書 | 2024-06-14 23:03:52 |
| 4619 | 2 | 決算説明会資料 | 2024-06-14 23:03:50 |
| 4619 | 2 | 株主総会 | 2024-06-14 19:20:52 |
| 4619 | 2 | 電子公告 | 2024-06-14 11:49:13 |
| 4619 | 2 | IR問い合わせ | 2024-06-14 11:49:12 |
| 4619 | 2 | 株式情報 | 2024-06-14 11:49:10 |