| 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 | 744 | 750 | 740 | 750 | 7,000 | 13 | 102% | 101% | 101% | ▲ | 98% | 103% | 102% | 99% | 103% |
| 20240925 | 770 | 773 | 751 | 753 | 13,500 | 3 | 100% | 98% | 193% | ▲▲ | 100% | 104% | 104% | 99% | 103% |
| 20240926 | 757 | 759 | 748 | 754 | 3,500 | 1 | 100% | 100% | 26% | ▲▲▲ | 104% | 104% | 104% | 99% | 103% |
| 20240927 | 756 | 790 | 754 | 785 | 15,000 | 31 | 104% | 104% | 429% | ▲▲▲▲ | 102% | 104% | 104% | 100% | 107% |
| 20240930 | 752 | 777 | 752 | 770 | 25,400 | -15 | 98% | 102% | 169% | ▼ | 102% | 101% | 101% | 98% | 105% |
| 20241001 | 773 | 790 | 773 | 790 | 16,600 | 20 | 103% | 102% | 65% | ▲ | 99% | 99% | 98% | 100% | 108% |
| 20241002 | 790 | 798 | 786 | 786 | 7,100 | -4 | 99% | 99% | 43% | ▼ | 99% | 98% | 98% | 99% | 108% |
| 20241003 | 788 | 788 | 761 | 782 | 5,300 | -4 | 99% | 99% | 75% | ▼▼ | 99% | 97% | 98% | 99% | 107% |
| 20241004 | 787 | 787 | 778 | 778 | 3,700 | -4 | 99% | 99% | 70% | ▼▼▼ | 99% | 97% | 97% | 98% | 106% |
| 20241007 | 787 | 788 | 780 | 781 | 2,300 | 3 | 100% | 99% | 62% | ▲ | 99% | 100% | 95% | 99% | 107% |
| 20241008 | 782 | 784 | 775 | 775 | 6,400 | -6 | 99% | 99% | 278% | ▼ | 98% | 101% | 96% | 98% | 106% |
| 20241009 | 775 | 775 | 761 | 761 | 4,900 | -14 | 98% | 98% | 77% | ▼▼ | 100% | 103% | 97% | 96% | 104% |
| 20241010 | 764 | 769 | 761 | 764 | 4,000 | 3 | 100% | 100% | 82% | ▲ | 100% | 101% | 97% | 97% | 105% |
| 20241011 | 764 | 770 | 764 | 765 | 1,700 | 1 | 100% | 100% | 43% | ▲▲ | 102% | 100% | 96% | 97% | 104% |
| 20241015 | 770 | 786 | 769 | 784 | 12,900 | 19 | 102% | 102% | 759% | ▲▲▲ | 102% | 100% | 96% | 99% | 106% |
| 20241016 | 769 | 785 | 756 | 784 | 36,800 | 0 | 100% | 102% | 285% | -- | 98% | 98% | 93% | 99% | 106% |
| 20241017 | 786 | 788 | 767 | 769 | 13,400 | -15 | 98% | 98% | 36% | ▼ | 100% | 97% | 95% | 97% | 104% |
| 20241018 | 769 | 770 | 747 | 770 | 11,500 | 1 | 100% | 100% | 86% | ▲ | 100% | 97% | 95% | 97% | 104% |
| 20241021 | 772 | 784 | 770 | 771 | 8,600 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 95% | 94% | 98% | 105% |
| 20241022 | 770 | 775 | 767 | 767 | 3,700 | -4 | 99% | 100% | 43% | ▼ | 97% | 94% | 93% | 97% | 102% |
| 20241023 | 770 | 770 | 745 | 746 | 7,500 | -21 | 97% | 97% | 203% | ▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241024 | 746 | 751 | 741 | 745 | 4,400 | -1 | 100% | 100% | 59% | ▼▼▼ | 97% | 99% | 96% | 94% | 100% |
| 20241025 | 750 | 750 | 702 | 730 | 6,800 | -15 | 98% | 97% | 155% | ▼▼▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20241028 | 730 | 749 | 723 | 723 | 9,300 | -7 | 99% | 99% | 137% | ▼▼▼▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20241029 | 732 | 732 | 721 | 722 | 2,300 | -1 | 100% | 99% | 25% | ▼▼▼▼▼▼ | 103% | 102% | 101% | 91% | 100% |
| 20241030 | 716 | 739 | 716 | 739 | 3,900 | 17 | 102% | 103% | 170% | ▲ | 100% | 99% | 99% | 94% | 102% |
| 20241031 | 730 | 745 | 728 | 732 | 4,100 | -7 | 99% | 100% | 105% | ▼ | 99% | 98% | 99% | 93% | 101% |
| 20241101 | 730 | 730 | 726 | 726 | 1,300 | -6 | 99% | 99% | 32% | ▼▼ | 99% | 96% | 102% | 93% | 101% |
| 20241105 | 738 | 738 | 723 | 733 | 1,500 | 7 | 101% | 99% | 115% | ▲ | 99% | 97% | 113% | 93% | 102% |
| 20241106 | 732 | 735 | 716 | 724 | 9,600 | -9 | 99% | 99% | 640% | ▼ | 99% | 100% | 114% | 92% | 100% |
| 20241107 | 721 | 726 | 716 | 717 | 5,500 | -7 | 99% | 99% | 57% | ▼▼ | 99% | 100% | 115% | 91% | 100% |
| 20241108 | 718 | 719 | 703 | 711 | 10,300 | -6 | 99% | 99% | 187% | ▼▼▼ | 100% | 99% | 116% | 91% | 100% |
| 20241111 | 709 | 711 | 706 | 706 | 2,600 | -5 | 99% | 100% | 25% | ▼▼▼▼ | 100% | 100% | 116% | 90% | 100% |
| 20241112 | 710 | 711 | 709 | 709 | 500 | 3 | 100% | 100% | 19% | ▲ | 101% | 100% | 116% | 90% | 100% |
| 20241113 | 708 | 718 | 708 | 718 | 2,600 | 9 | 101% | 101% | 520% | ▲▲ | 98% | 99% | 115% | 92% | 102% |
| 20241114 | 718 | 718 | 704 | 704 | 2,500 | -14 | 98% | 98% | 96% | ▼ | 101% | 101% | 118% | 91% | 100% |
| 20241115 | 701 | 708 | 701 | 705 | 2,600 | 1 | 100% | 101% | 104% | ▲ | 101% | 102% | 118% | 91% | 100% |
| 20241118 | 700 | 710 | 700 | 710 | 3,100 | 5 | 101% | 101% | 119% | ▲▲ | 99% | 101% | 116% | 92% | 101% |
| 20241119 | 712 | 712 | 701 | 704 | 3,400 | -6 | 99% | 99% | 110% | ▼ | 101% | 103% | 118% | 92% | 100% |
| 20241120 | 702 | 708 | 702 | 708 | 1,800 | 4 | 101% | 101% | 53% | ▲ | 99% | 102% | 117% | 95% | 101% |
| 20241121 | 708 | 708 | 703 | 703 | 2,200 | -5 | 99% | 99% | 122% | ▼ | 101% | 101% | 118% | 94% | 100% |
| 20241122 | 704 | 711 | 704 | 711 | 7,000 | 8 | 101% | 101% | 318% | ▲ | 101% | 102% | 116% | 96% | 101% |
| 20241125 | 713 | 727 | 713 | 717 | 3,600 | 6 | 101% | 101% | 51% | ▲▲ | 97% | 101% | 111% | 97% | 102% |
| 20241126 | 743 | 743 | 715 | 720 | 4,700 | 3 | 100% | 97% | 131% | ▲▲▲ | 99% | 114% | 115% | 97% | 102% |
| 20241127 | 720 | 720 | 710 | 710 | 3,500 | -10 | 99% | 99% | 74% | ▼ | 99% | 116% | 116% | 96% | 101% |
| 20241128 | 713 | 717 | 706 | 706 | 5,500 | -4 | 99% | 99% | 157% | ▼▼ | 102% | 111% | 117% | 96% | 100% |
| 20241129 | 709 | 739 | 708 | 724 | 6,300 | 18 | 103% | 102% | 115% | ▲ | 101% | 103% | 111% | 99% | 103% |
| 20241202 | 747 | 764 | 735 | 752 | 30,900 | 28 | 104% | 101% | 490% | ▲▲ | 108% | 102% | 109% | 100% | 107% |
| 20241203 | 761 | 857 | 759 | 824 | 515,000 | 72 | 110% | 108% | 1667% | ▲▲▲ | 98% | 100% | 98% | 100% | 117% |
| 20241204 | 797 | 816 | 785 | 785 | 76,200 | -39 | 95% | 98% | 15% | ▼ | 98% | 102% | 100% | 95% | 112% |
| 20241205 | 785 | 790 | 765 | 770 | 15,500 | -15 | 98% | 98% | 20% | ▼▼ | 100% | 102% | 102% | 93% | 110% |
| 20241206 | 770 | 782 | 762 | 772 | 10,800 | 2 | 100% | 100% | 70% | ▲ | 101% | 103% | 0% | 94% | 110% |
| 20241209 | 771 | 780 | 770 | 779 | 5,100 | 7 | 101% | 101% | 47% | ▲▲ | 101% | 100% | 0% | 95% | 111% |
| 20241210 | 790 | 800 | 783 | 800 | 13,500 | 21 | 103% | 101% | 265% | ▲▲▲ | 98% | 104% | 0% | 97% | 114% |
| 20241211 | 799 | 799 | 782 | 783 | 9,300 | -17 | 98% | 98% | 69% | ▼ | 101% | 106% | 0% | 95% | 111% |
| 20241212 | 780 | 784 | 771 | 784 | 2,700 | 1 | 100% | 101% | 29% | ▲ | 100% | 99% | 0% | 95% | 112% |
| 20241213 | 790 | 798 | 788 | 792 | 10,600 | 8 | 101% | 100% | 393% | ▲▲ | 99% | 98% | 0% | 96% | 113% |
| 20241216 | 800 | 800 | 791 | 792 | 6,900 | 0 | 100% | 99% | 65% | -- | 104% | 99% | 0% | 96% | 113% |
| 20241217 | 793 | 843 | 770 | 828 | 92,700 | 36 | 105% | 104% | 1343% | ▲ | 96% | 0% | 0% | 100% | 118% |
| 20241218 | 814 | 814 | 783 | 784 | 29,400 | -44 | 95% | 96% | 32% | ▼ | 100% | 0% | 0% | 95% | 112% |
| 20241219 | 778 | 784 | 763 | 781 | 11,100 | -3 | 100% | 100% | 38% | ▼▼ | 101% | 0% | 0% | 94% | 111% |
| 20241220 | 779 | 795 | 765 | 785 | 10,900 | 4 | 101% | 101% | 98% | ▲ | % | % | % | 95% | 111% |
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 | 7,400 | 128,700 | 0 | 60,700 | 7,400 | 68,000 |
| 2024-12-06 | 6,900 | 134,800 | 0 | 63,300 | 6,900 | 71,500 |
| 2024-11-29 | 300 | 109,400 | 0 | 54,900 | 300 | 54,500 |
| 2024-11-22 | 300 | 104,800 | 0 | 54,800 | 300 | 50,000 |
| 2024-11-15 | 300 | 102,400 | 0 | 52,100 | 300 | 50,300 |
| 2024-11-08 | 300 | 104,200 | 0 | 55,800 | 300 | 48,400 |
| 2024-11-01 | 400 | 108,400 | 0 | 60,900 | 400 | 47,500 |
| 2024-10-25 | 500 | 107,600 | 0 | 58,900 | 500 | 48,700 |
| 2024-10-18 | 500 | 124,300 | 0 | 61,100 | 500 | 63,200 |
| 2024-10-11 | 500 | 127,200 | 0 | 61,900 | 500 | 65,300 |
| 2024-10-04 | 500 | 127,500 | 0 | 61,000 | 500 | 66,500 |
| 2024-09-27 | 1,500 | 134,400 | 0 | 65,100 | 1,500 | 69,300 |
| 2024-09-20 | 800 | 139,600 | 0 | 71,200 | 800 | 68,400 |
| 2024-09-13 | 900 | 140,800 | 0 | 69,600 | 900 | 71,200 |
| 2024-09-06 | 700 | 139,900 | 0 | 68,600 | 700 | 71,300 |
| 2024-08-30 | 600 | 136,900 | 0 | 69,600 | 600 | 67,300 |
| 2024-08-23 | 400 | 131,400 | 0 | 69,800 | 400 | 61,600 |
| 2024-08-16 | 500 | 134,700 | 0 | 72,900 | 500 | 61,800 |
| 2024-08-09 | 500 | 128,500 | 0 | 69,300 | 500 | 59,200 |
| 2024-08-02 | 700 | 177,200 | 0 | 123,900 | 700 | 53,300 |
| 2024-07-26 | 700 | 165,100 | 0 | 108,700 | 700 | 56,400 |
| 2024-07-19 | 800 | 155,800 | 0 | 109,100 | 800 | 46,700 |
| 2024-07-12 | 1,000 | 139,900 | 0 | 96,800 | 1,000 | 43,100 |
| 2024-07-05 | 1,000 | 130,100 | 0 | 90,800 | 1,000 | 39,300 |
| 2024-06-28 | 800 | 127,500 | 0 | 92,500 | 800 | 35,000 |
| 2024-06-21 | 1,000 | 129,100 | 0 | 94,200 | 1,000 | 34,900 |
| 2024-06-14 | 1,100 | 130,200 | 0 | 93,200 | 1,100 | 37,000 |
| 2024-06-07 | 2,300 | 134,000 | 0 | 95,800 | 2,300 | 38,200 |
| 2024-05-31 | 2,400 | 157,600 | 0 | 96,200 | 2,400 | 61,400 |
| 2024-05-24 | 14,500 | 156,300 | 0 | 96,900 | 14,500 | 59,400 |
| 2024-05-17 | 6,000 | 163,400 | 0 | 96,400 | 6,000 | 67,000 |
| 2024-05-10 | 3,400 | 167,600 | 0 | 94,900 | 3,400 | 72,700 |
| 2024-05-02 | 3,800 | 170,600 | 0 | 96,000 | 3,800 | 74,600 |
| 2024-04-26 | 3,300 | 174,100 | 0 | 96,300 | 3,300 | 77,800 |
| 2024-04-19 | 84,700 | 157,500 | 0 | 95,700 | 84,700 | 61,800 |
| 2024-04-12 | 2,700 | 154,500 | 0 | 117,800 | 2,700 | 36,700 |
| 2024-04-05 | 1,800 | 149,100 | 0 | 116,200 | 1,800 | 32,900 |
| 2024-03-29 | 1,000 | 147,500 | 0 | 115,100 | 1,000 | 32,400 |
| 2024-03-22 | 1,900 | 153,300 | 0 | 116,700 | 1,900 | 36,600 |
| 2024-03-15 | 2,600 | 155,100 | 0 | 113,900 | 2,600 | 41,200 |
| 2024-03-08 | 500 | 124,500 | 0 | 77,300 | 500 | 47,200 |
| 2024-03-01 | 3,900 | 110,600 | 0 | 82,100 | 3,900 | 28,500 |
| 2024-02-22 | 4,000 | 113,100 | 0 | 83,000 | 4,000 | 30,100 |
| 2024-02-16 | 3,900 | 113,300 | 0 | 85,300 | 3,900 | 28,000 |
| 2024-02-09 | 3,900 | 119,300 | 0 | 82,400 | 3,900 | 36,900 |
| 2024-02-02 | 3,900 | 116,800 | 0 | 81,300 | 3,900 | 35,500 |
| 2024-01-26 | 3,900 | 113,700 | 0 | 80,700 | 3,900 | 33,000 |
| 2024-01-19 | 4,000 | 105,200 | 0 | 73,000 | 4,000 | 32,200 |
| 2024-01-12 | 4,200 | 109,700 | 0 | 72,100 | 4,200 | 37,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:00 | 室町ケミカル | 2025年5月期第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20241015 | 16:00 | 室町ケミカル | 2025年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 20241015 | 16:00 | 室町ケミカル | 2025年5月期第1四半期 決算補足説明資料 |
| 20241011 | 16:30 | 室町ケミカル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240913 | 17:02 | 室町ケミカル | 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 |
| 20240712 | 16:00 | 室町ケミカル | 2024年5月期決算短信〔日本基準〕(非連結) |
| 20240712 | 16:00 | 室町ケミカル | 2024年5月期 決算説明資料 |
| 20240712 | 16:00 | 室町ケミカル | 通期業績予想と実績値の差異及び剰余金の配当（増配）に関するお知らせ |
| 20240610 | 15:15 | 室町ケミカル | （開示事項の経過）日邦産業株式会社との資本業務提携に関する進捗状況 |
| 20240422 | 11:30 | 室町ケミカル | 株式の立会外分売終了に関するお知らせ |
| 20240419 | 16:00 | 室町ケミカル | 株式の立会外分売実施に関するお知らせ |
| 20240412 | 16:00 | 室町ケミカル | 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240412 | 16:00 | 室町ケミカル | 2024年5月期第3四半期 決算補足説明資料 |
| 20240412 | 16:00 | 室町ケミカル | 株式の立会外分売に関するお知らせ |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期決算短信〔日本基準〕(非連結) |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期 決算説明資料 |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期業績予想値と実績値の差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4885 | 1 | 室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-12-21 20:24:49 |
| 4885 | 2 | 電子公告｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:48 |
| 4885 | 2 | 免責事項｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:46 |
| 4885 | 2 | ディスクロージャーポリシー｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:45 |
| 4885 | 2 | FAQ｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:44 |
| 4885 | 2 | IRカレンダー｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:43 |
| 4885 | 2 | 株式基本情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:41 |
| 4885 | 2 | 株式基本情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:40 |
| 4885 | 2 | 適時開示情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:39 |
| 4885 | 2 | その他IR資料｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:38 |