4619--日特塗-【化学】【防音材】自動車用の比率高い建材塗料や航空機塗料も
売上高:646930-当期純利益:39470-総資産:874560-時価:42311270----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
202503101,4071,4191,3981,41019,800-1100%100%95%100%103%107%98%103%
202503111,4061,4101,3811,41018,5000100%100%93%--101%103%106%98%103%
202503121,4091,4271,4091,42717,90017101%101%97%100%102%103%99%105%
202503131,4291,4301,4141,43015,7003100%100%88%▲▲100%105%104%100%104%
202503141,4151,4281,4141,42116,900-999%100%108%101%105%103%99%104%
202503171,4321,4471,4221,44417,10023102%101%101%99%104%101%100%105%
202503181,4581,4641,4411,44914,4005100%99%84%▲▲100%104%101%100%106%
202503191,4581,4631,4401,46318,50014101%100%128%▲▲▲102%103%101%100%107%
202503211,4631,4851,4621,48531,30022102%102%169%▲▲▲▲101%100%99%100%108%
202503241,4881,4971,4761,49732,00012101%101%102%▲▲▲▲▲102%98%99%100%109%
202503251,4951,5181,4881,51841,50021101%102%130%▲▲▲▲▲▲99%96%97%100%110%
202503261,5281,5401,5051,50744,100-1199%99%106%100%97%99%99%109%
202503271,4961,5301,4881,49036,500-1799%100%83%▼▼101%97%102%98%108%
202503281,4501,4761,4411,46824,500-2299%101%67%▼▼▼101%95%102%97%106%
202503311,4511,4901,4491,47131,8003100%101%130%98%91%100%97%106%
202504011,4901,4981,4511,45520,500-1699%98%64%96%92%103%96%104%
202504021,4631,4631,3931,40029,100-5596%96%142%▼▼103%105%112%92%100%
202504031,3401,3931,3401,38532,300-1599%103%111%▼▼▼100%103%111%91%100%
202504041,3571,3771,3131,35668,700-2998%100%213%▼▼▼▼102%107%113%89%100%
202504081,3241,3801,3241,35052,200-6100%102%76%▼▼▼▼▼101%112%123%89%100%
202504091,3201,3441,2991,33480,200-1699%101%154%▼▼▼▼▼▼99%104%114%88%100%
202504101,4211,4211,3791,40335,70069105%99%45%99%103%129%92%105%
202504111,3881,3881,3521,36826,400-3598%99%74%102%106%129%90%103%
202504141,3901,4131,3611,41141,70043103%102%158%98%98%120%93%106%
202504151,5011,5101,4551,47273,60061104%98%176%▲▲97%99%121%97%110%
202504161,4801,4801,4191,43662,400-3698%97%85%100%103%125%95%108%
202504171,4301,4371,4191,43126,500-5100%100%42%▼▼102%102%125%94%107%
202504181,4471,4741,4361,47427,00043103%102%102%99%99%123%97%110%
202504211,4741,4821,4561,45815,100-1699%99%56%99%100%125%96%109%
202504221,4581,4631,4471,4477,500-1199%99%50%▼▼101%102%125%95%108%
202504231,4571,4771,4501,47718,50030102%101%247%99%101%123%98%111%
202504241,4801,4871,4551,45911,400-1899%99%62%99%103%125%98%109%
202504251,4571,4581,4411,44125,800-1899%99%226%▼▼100%105%125%98%108%
202504281,4601,4721,4551,4607,00019101%100%27%101%106%124%99%109%
202504301,4711,4931,4691,49228,80032102%101%411%▲▲101%108%122%100%112%
202505011,4921,5071,4681,50043,5008101%101%151%▲▲▲99%120%121%100%112%
202505021,5001,5211,4851,48663,900-1499%99%147%103%120%122%99%111%
202505071,4951,5471,4921,53496,40048103%103%151%102%115%119%100%115%
202505081,5251,5781,5171,56347,00029102%102%49%▲▲104%113%117%100%117%
202505091,5601,6501,5601,617134,80054103%104%287%▲▲▲99%98%100%100%121%
202505121,8151,8401,7141,794311,300177111%99%231%▲▲▲▲97%101%102%100%131%
202505131,7931,7971,7321,741133,200-5397%97%43%100%103%104%97%127%
202505141,7561,7761,7471,75756,00016101%100%42%99%103%103%98%125%
202505151,7621,7781,7421,74866,000-999%99%118%102%104%104%97%122%
202505161,7551,8001,7531,785104,30037102%102%158%101%101%102%99%125%
202505191,7941,8381,7821,81299,20027102%101%95%▲▲100%99%100%100%127%
202505201,8141,8431,8061,81257,8000100%100%58%--100%99%100%100%126%
202505211,8121,8381,8001,80346,600-9100%100%81%101%100%100%100%125%
202505221,8031,8191,7881,81949,80016101%101%107%99%99%99%100%126%
202505231,8181,8181,7831,79739,400-2299%99%79%100%101%0%99%125%
202505261,7971,8021,7851,79533,000-2100%100%84%▼▼100%102%0%99%125%
202505271,7931,8141,7871,79644,1001100%100%134%98%101%0%99%125%
202505281,8081,8091,7651,77582,200-2199%98%186%101%101%0%98%122%
202505291,7801,8001,7771,79324,80018101%101%30%101%101%0%99%121%
202505301,7931,8201,7791,81856,00025101%101%226%▲▲100%99%0%100%122%
202506021,8191,8351,8031,82198,1003100%100%175%▲▲▲99%98%0%100%123%
202506031,8211,8221,7901,80147,600-2099%99%49%100%0%0%99%117%
202506041,8011,8121,7931,80542,8004100%100%90%100%0%0%99%115%
202506051,8001,8131,7901,80334,100-2100%100%80%99%0%0%99%112%
202506061,8061,8111,7901,79248,400-1199%99%142%▼▼%%%98%103%

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
2025-05-3010,200261,200097,30010,200163,900
2025-05-2310,500254,600089,00010,500165,600
2025-05-1611,900249,300087,00011,900162,300
2025-05-098,900271,000098,7008,900172,300
2025-05-025,000239,900072,9005,000167,000
2025-04-252,900212,400073,5002,900138,900
2025-04-182,900204,700069,9002,900134,800
2025-04-112,100176,300056,8002,100119,500
2025-04-042,900180,100057,9002,900122,200
2025-03-283,300192,500062,8003,300129,700
2025-03-213,300198,600076,3003,300122,300
2025-03-144,400191,400072,5004,400118,900
2025-03-075,200183,500073,0005,200110,500
2025-02-282,800187,500077,7002,800109,800
2025-02-212,900212,500097,9002,900114,600
2025-02-142,100222,200099,6002,100122,600
2025-02-072,600269,2000149,8002,600119,400
2025-01-312,400272,8000151,5002,400121,300
2025-01-241,800279,0000162,6001,800116,400
2025-01-172,300280,9000163,5002,300117,400
2025-01-102,600270,7000164,3002,600106,400
2024-12-271,300196,000077,1001,300118,900
2024-12-203,300195,900073,2003,300122,700
2024-12-134,200192,100075,0004,200117,100
2024-12-063,200219,9000100,4003,200119,500
2024-11-296,100209,700099,8006,100109,900
2024-11-227,700184,200093,8007,70090,400
2024-11-158,400164,800090,1008,40074,700
2024-11-08200151,600071,40020080,200
2024-11-01100160,600072,40010088,200
2024-10-250168,300071,600096,700
2024-10-18100165,200070,80010094,400
2024-10-11100163,300070,00010093,300
2024-10-041,200158,200070,2001,20088,000
2024-09-27100157,900067,40010090,500
2024-09-20300154,700063,80030090,900
2024-09-131,500184,000090,2001,50093,800
2024-09-064,400185,600091,1004,40094,500
2024-08-30500183,100093,00050090,100
2024-08-23400180,100082,60040097,500
2024-08-161,100187,700082,5001,100105,200
2024-08-091,800191,60020081,9001,600109,700
2024-08-023,300222,9000117,1003,300105,800
2024-07-262,900201,1000102,8002,90098,300
2024-07-193,900206,1000108,2003,90097,900
2024-07-123,800264,4000160,9003,800103,500
2024-07-052,600258,3000156,1002,600102,200
2024-06-282,200250,6000154,7002,20095,900
2024-06-211,500258,8000156,6001,500102,200
2024-06-142,800238,5000130,9002,800107,600
2024-06-073,800235,8000131,8003,800104,000
2024-05-314,200233,0000120,6004,200112,400
2024-05-243,700241,4000115,7003,700125,700
2024-05-173,800280,6000132,3003,800148,300
2024-05-1011,500305,3000130,10011,500175,200
2024-05-021,000200,800071,3001,000129,500
2024-04-26700189,300071,000700118,300
2024-04-193,600170,400071,4003,60099,000
2024-04-124,000175,300077,7004,00097,600
2024-04-05500169,100077,70050091,400
2024-03-291,400139,100037,6001,400101,500
2024-03-221,600190,300043,9001,600146,400
2024-03-152,300198,900047,3002,300151,600
2024-03-082,300203,500050,4002,300153,100
2024-03-013,000236,000064,9003,000171,100
2024-02-222,200196,900047,5002,200149,400
2024-02-162,700199,900045,6002,700154,300
2024-02-094,200230,700060,4004,200170,300
2024-02-021,700201,200056,6001,700144,600
2024-01-262,300190,600059,0002,300131,600
2024-01-191,800176,200056,3001,800119,900
2024-01-122,100172,200055,1002,100117,100

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051416:30日特塗料 剰余金の配当に関するお知らせ
2025051416:30日特塗料 定款の一部変更に関するお知らせ
2025050916:30日特塗料 2025年3月期 決算短信〔日本基準〕(連結)
2025050916:30日特塗料 配当予想の修正に関するお知らせ
2025050916:30日特塗料 中期経営計画策定に関するお知らせ
2025041716:10日特塗料 社外取締役候補者の選任に関するお知らせ
2025030518:40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
2025021216:15日特塗料 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021216:15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
2024111316:00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)
2024111316:00日特塗料 業績予想の修正に関するお知らせ
2024080816:30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
2024080815:00日特塗料 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080815:00日特塗料 業績予想の修正に関するお知らせ
2024071716:35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
2024051516:00日特塗料 剰余金の配当に関するお知らせ
2024050816:00日特塗料 2024年3月期 決算短信〔日本基準〕(連結)
2024041717:00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
2024020911:00日特塗料 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020911:00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

docIDdocType報告日時企業名提出者報告書
S100VLU23502025-04-14 16:05日本特殊塗料株式会社株式会社シティインデックスイレブンス大量保有報告書
S100TP2C3502024-06-21 14:16日本特殊塗料株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
46191 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
46192 財務・IR情報2024-06-27 08:36:03
46192 事業報告書2024-06-21 15:30:53
46192 決算情報2024-06-15 08:26:32
46192 有価証券報告書・四半期報告書2024-06-14 23:03:52
46192 決算説明会資料2024-06-14 23:03:50
46192 株主総会2024-06-14 19:20:52
46192 電子公告2024-06-14 11:49:13
46192 IR問い合わせ2024-06-14 11:49:12
46192 株式情報2024-06-14 11:49:10