| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,237 | 1,238 | 1,215 | 1,216 | 26,600 | -11 | 99% | 98% | 97% | ▼ | 101% | 99% | 98% | 98% | 105% |
| 20240925 | 1,208 | 1,220 | 1,199 | 1,220 | 19,500 | 4 | 100% | 101% | 73% | ▲ | 101% | 98% | 97% | 98% | 105% |
| 20240926 | 1,220 | 1,232 | 1,219 | 1,230 | 18,100 | 10 | 101% | 101% | 93% | ▲▲ | 100% | 98% | 97% | 99% | 106% |
| 20240927 | 1,211 | 1,213 | 1,196 | 1,207 | 42,600 | -23 | 98% | 100% | 235% | ▼ | 99% | 102% | 99% | 97% | 104% |
| 20240930 | 1,181 | 1,187 | 1,166 | 1,174 | 32,500 | -33 | 97% | 99% | 76% | ▼▼ | 101% | 103% | 99% | 95% | 101% |
| 20241001 | 1,185 | 1,196 | 1,184 | 1,193 | 17,900 | 19 | 102% | 101% | 55% | ▲ | 100% | 102% | 98% | 97% | 103% |
| 20241002 | 1,193 | 1,198 | 1,184 | 1,188 | 14,500 | -5 | 100% | 100% | 81% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20241003 | 1,197 | 1,197 | 1,190 | 1,191 | 10,000 | 3 | 100% | 99% | 69% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 1,191 | 1,206 | 1,191 | 1,206 | 19,200 | 15 | 101% | 101% | 192% | ▲▲ | 100% | 97% | 95% | 98% | 104% |
| 20241007 | 1,219 | 1,219 | 1,211 | 1,218 | 20,100 | 12 | 101% | 100% | 105% | ▲▲▲ | 98% | 97% | 97% | 99% | 105% |
| 20241008 | 1,212 | 1,214 | 1,185 | 1,186 | 33,400 | -32 | 97% | 98% | 166% | ▼ | 99% | 98% | 99% | 96% | 102% |
| 20241009 | 1,191 | 1,193 | 1,172 | 1,178 | 30,700 | -8 | 99% | 99% | 92% | ▼▼ | 100% | 99% | 99% | 96% | 101% |
| 20241010 | 1,185 | 1,185 | 1,174 | 1,182 | 29,200 | 4 | 100% | 100% | 95% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241011 | 1,180 | 1,180 | 1,166 | 1,168 | 25,600 | -14 | 99% | 99% | 88% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241015 | 1,172 | 1,179 | 1,166 | 1,171 | 17,500 | 3 | 100% | 100% | 68% | ▲ | 100% | 101% | 101% | 95% | 100% |
| 20241016 | 1,160 | 1,173 | 1,154 | 1,162 | 37,000 | -9 | 99% | 100% | 211% | ▼ | 101% | 99% | 105% | 94% | 100% |
| 20241017 | 1,163 | 1,174 | 1,163 | 1,171 | 28,100 | 9 | 101% | 101% | 76% | ▲ | 100% | 98% | 105% | 95% | 101% |
| 20241018 | 1,171 | 1,172 | 1,167 | 1,168 | 11,900 | -3 | 100% | 100% | 42% | ▼ | 100% | 98% | 106% | 95% | 101% |
| 20241021 | 1,170 | 1,175 | 1,168 | 1,169 | 34,700 | 1 | 100% | 100% | 292% | ▲ | 99% | 97% | 106% | 95% | 101% |
| 20241022 | 1,169 | 1,171 | 1,156 | 1,157 | 40,800 | -12 | 99% | 99% | 118% | ▼ | 100% | 99% | 108% | 94% | 100% |
| 20241023 | 1,155 | 1,166 | 1,150 | 1,150 | 27,200 | -7 | 99% | 100% | 67% | ▼▼ | 101% | 100% | 109% | 93% | 100% |
| 20241024 | 1,135 | 1,150 | 1,129 | 1,144 | 35,300 | -6 | 99% | 101% | 130% | ▼▼▼ | 99% | 102% | 110% | 93% | 100% |
| 20241025 | 1,135 | 1,149 | 1,121 | 1,124 | 30,000 | -20 | 98% | 99% | 85% | ▼▼▼▼ | 101% | 104% | 111% | 92% | 100% |
| 20241028 | 1,119 | 1,140 | 1,119 | 1,131 | 36,300 | 7 | 101% | 101% | 121% | ▲ | 101% | 103% | 110% | 93% | 101% |
| 20241029 | 1,132 | 1,142 | 1,132 | 1,138 | 24,600 | 7 | 101% | 101% | 68% | ▲▲ | 100% | 103% | 110% | 93% | 101% |
| 20241030 | 1,136 | 1,142 | 1,126 | 1,133 | 132,100 | -5 | 100% | 100% | 537% | ▼ | 102% | 104% | 110% | 93% | 101% |
| 20241031 | 1,137 | 1,161 | 1,137 | 1,161 | 22,300 | 28 | 102% | 102% | 17% | ▲ | 99% | 102% | 108% | 95% | 103% |
| 20241101 | 1,154 | 1,157 | 1,146 | 1,147 | 24,000 | -14 | 99% | 99% | 108% | ▼ | 100% | 101% | 108% | 94% | 102% |
| 20241105 | 1,158 | 1,169 | 1,150 | 1,162 | 33,600 | 15 | 101% | 100% | 140% | ▲ | 101% | 101% | 107% | 95% | 103% |
| 20241106 | 1,163 | 1,176 | 1,163 | 1,172 | 15,800 | 10 | 101% | 101% | 47% | ▲▲ | 100% | 100% | 106% | 99% | 104% |
| 20241107 | 1,175 | 1,185 | 1,169 | 1,177 | 29,000 | 5 | 100% | 100% | 184% | ▲▲▲ | 100% | 104% | 106% | 100% | 105% |
| 20241108 | 1,176 | 1,176 | 1,166 | 1,171 | 21,800 | -6 | 99% | 100% | 75% | ▼ | 100% | 105% | 107% | 99% | 104% |
| 20241111 | 1,168 | 1,171 | 1,165 | 1,168 | 23,200 | -3 | 100% | 100% | 106% | ▼▼ | 100% | 106% | 109% | 99% | 104% |
| 20241112 | 1,168 | 1,185 | 1,168 | 1,170 | 11,900 | 2 | 100% | 100% | 51% | ▲ | 100% | 105% | 108% | 99% | 104% |
| 20241113 | 1,180 | 1,196 | 1,175 | 1,175 | 36,800 | 5 | 100% | 100% | 309% | ▲▲ | 104% | 106% | 108% | 100% | 105% |
| 20241114 | 1,176 | 1,243 | 1,157 | 1,221 | 110,700 | 46 | 104% | 104% | 301% | ▲▲▲ | 101% | 102% | 104% | 100% | 109% |
| 20241115 | 1,222 | 1,244 | 1,197 | 1,232 | 108,700 | 11 | 101% | 101% | 98% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 110% |
| 20241118 | 1,226 | 1,251 | 1,226 | 1,235 | 29,900 | 3 | 100% | 101% | 28% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20241119 | 1,231 | 1,250 | 1,231 | 1,236 | 31,600 | 1 | 100% | 100% | 106% | ▲▲▲▲▲▲ | 100% | 100% | 103% | 100% | 110% |
| 20241120 | 1,236 | 1,246 | 1,235 | 1,242 | 21,500 | 6 | 100% | 100% | 68% | ▲▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 110% |
| 20241121 | 1,245 | 1,254 | 1,233 | 1,233 | 21,400 | -9 | 99% | 99% | 100% | ▼ | 101% | 100% | 103% | 99% | 110% |
| 20241122 | 1,239 | 1,247 | 1,239 | 1,247 | 25,400 | 14 | 101% | 101% | 119% | ▲ | 99% | 100% | 102% | 100% | 111% |
| 20241125 | 1,245 | 1,246 | 1,234 | 1,234 | 20,900 | -13 | 99% | 99% | 82% | ▼ | 100% | 101% | 102% | 99% | 109% |
| 20241126 | 1,232 | 1,246 | 1,231 | 1,237 | 25,900 | 3 | 100% | 100% | 124% | ▲ | 99% | 101% | 102% | 99% | 109% |
| 20241127 | 1,236 | 1,239 | 1,214 | 1,220 | 38,900 | -17 | 99% | 99% | 150% | ▼ | 102% | 102% | 103% | 98% | 108% |
| 20241128 | 1,218 | 1,248 | 1,218 | 1,238 | 26,000 | 18 | 101% | 102% | 67% | ▲ | 101% | 100% | 102% | 99% | 108% |
| 20241129 | 1,238 | 1,249 | 1,238 | 1,249 | 13,100 | 11 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20241202 | 1,251 | 1,260 | 1,246 | 1,249 | 14,200 | 0 | 100% | 100% | 108% | -- | 100% | 102% | 100% | 100% | 107% |
| 20241203 | 1,250 | 1,252 | 1,244 | 1,244 | 22,600 | -5 | 100% | 100% | 159% | ▼ | 99% | 102% | 101% | 100% | 107% |
| 20241204 | 1,240 | 1,241 | 1,230 | 1,230 | 36,300 | -14 | 99% | 99% | 161% | ▼▼ | 100% | 101% | 100% | 98% | 105% |
| 20241205 | 1,242 | 1,247 | 1,238 | 1,242 | 9,000 | 12 | 101% | 100% | 25% | ▲ | 100% | 101% | 100% | 99% | 106% |
| 20241206 | 1,249 | 1,251 | 1,241 | 1,251 | 15,500 | 9 | 101% | 100% | 172% | ▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20241209 | 1,258 | 1,270 | 1,252 | 1,270 | 19,400 | 19 | 102% | 101% | 125% | ▲▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241210 | 1,270 | 1,272 | 1,255 | 1,255 | 30,300 | -15 | 99% | 99% | 156% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20241211 | 1,255 | 1,266 | 1,255 | 1,257 | 10,500 | 2 | 100% | 100% | 35% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241212 | 1,265 | 1,265 | 1,245 | 1,251 | 17,000 | -6 | 100% | 99% | 162% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241213 | 1,256 | 1,260 | 1,244 | 1,259 | 27,800 | 8 | 101% | 100% | 164% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 1,250 | 1,258 | 1,245 | 1,245 | 12,400 | -14 | 99% | 100% | 45% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 1,244 | 1,255 | 1,239 | 1,246 | 27,700 | 1 | 100% | 100% | 223% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,250 | 1,256 | 1,245 | 1,250 | 17,100 | 4 | 100% | 100% | 62% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,250 | 1,256 | 1,243 | 1,248 | 7,400 | -2 | 100% | 100% | 43% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,247 | 1,255 | 1,244 | 1,246 | 14,000 | -2 | 100% | 100% | 189% | ▼▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TP2C | 350 | 2024-06-21 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
| 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 | 2024-12-21 20:21:55 |
| 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 |