| 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 | 1,145 | 1,145 | 1,136 | 1,143 | 2,700 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20250311 | 1,136 | 1,143 | 1,129 | 1,135 | 2,400 | -8 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20250312 | 1,135 | 1,137 | 1,133 | 1,137 | 1,100 | 2 | 100% | 100% | 46% | ▲ | 100% | 101% | 102% | 92% | 100% |
| 20250313 | 1,133 | 1,137 | 1,133 | 1,137 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 100% | 92% | 100% |
| 20250314 | 1,131 | 1,136 | 1,131 | 1,136 | 300 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250317 | 1,135 | 1,135 | 1,134 | 1,134 | 900 | -2 | 100% | 100% | 300% | ▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20250318 | 1,134 | 1,151 | 1,134 | 1,147 | 2,100 | 13 | 101% | 101% | 233% | ▲ | 100% | 100% | 96% | 93% | 101% |
| 20250319 | 1,142 | 1,155 | 1,142 | 1,145 | 1,800 | -2 | 100% | 100% | 86% | ▼ | 99% | 100% | 90% | 93% | 101% |
| 20250321 | 1,148 | 1,159 | 1,133 | 1,137 | 5,400 | -8 | 99% | 99% | 300% | ▼▼ | 100% | 101% | 86% | 92% | 100% |
| 20250324 | 1,137 | 1,155 | 1,137 | 1,140 | 2,000 | 3 | 100% | 100% | 37% | ▲ | 100% | 101% | 86% | 92% | 101% |
| 20250325 | 1,148 | 1,161 | 1,143 | 1,143 | 1,600 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 87% | 93% | 101% |
| 20250326 | 1,141 | 1,145 | 1,141 | 1,145 | 500 | 2 | 100% | 100% | 31% | ▲▲▲ | 100% | 99% | 87% | 94% | 101% |
| 20250327 | 1,147 | 1,147 | 1,132 | 1,144 | 500 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 88% | 98% | 101% |
| 20250328 | 1,137 | 1,154 | 1,137 | 1,154 | 800 | 10 | 101% | 101% | 160% | ▲ | 98% | 95% | 87% | 99% | 102% |
| 20250331 | 1,158 | 1,158 | 1,131 | 1,131 | 1,900 | -23 | 98% | 98% | 238% | ▼ | 100% | 91% | 89% | 98% | 100% |
| 20250401 | 1,131 | 1,134 | 1,131 | 1,134 | 300 | 3 | 100% | 100% | 16% | ▲ | 98% | 83% | 88% | 98% | 100% |
| 20250402 | 1,151 | 1,151 | 1,129 | 1,129 | 1,200 | -5 | 100% | 98% | 400% | ▼ | 98% | 88% | 90% | 98% | 100% |
| 20250403 | 1,123 | 1,123 | 1,101 | 1,101 | 2,500 | -28 | 98% | 98% | 208% | ▼▼ | 93% | 89% | 92% | 95% | 100% |
| 20250404 | 1,100 | 1,100 | 1,019 | 1,028 | 3,600 | -73 | 93% | 93% | 144% | ▼▼▼ | 104% | 107% | 111% | 89% | 100% |
| 20250408 | 913 | 951 | 913 | 951 | 2,300 | -77 | 93% | 104% | 64% | ▼▼▼▼ | 101% | 106% | 110% | 82% | 100% |
| 20250409 | 921 | 937 | 921 | 928 | 2,800 | -23 | 98% | 101% | 122% | ▼▼▼▼▼ | 103% | 102% | 105% | 80% | 100% |
| 20250410 | 958 | 988 | 945 | 983 | 2,700 | 55 | 106% | 103% | 96% | ▲ | 101% | 101% | 104% | 85% | 106% |
| 20250411 | 968 | 979 | 968 | 973 | 1,300 | -10 | 99% | 101% | 48% | ▼ | 101% | 101% | 104% | 84% | 105% |
| 20250414 | 973 | 993 | 973 | 980 | 3,200 | 7 | 101% | 101% | 246% | ▲ | 101% | 102% | 105% | 85% | 106% |
| 20250415 | 965 | 979 | 965 | 973 | 2,600 | -7 | 99% | 101% | 81% | ▼ | 101% | 102% | 104% | 84% | 105% |
| 20250416 | 969 | 981 | 969 | 981 | 1,100 | 8 | 101% | 101% | 42% | ▲ | 100% | 102% | 104% | 85% | 106% |
| 20250417 | 975 | 975 | 973 | 973 | 300 | -8 | 99% | 100% | 27% | ▼ | 101% | 103% | 104% | 84% | 105% |
| 20250418 | 972 | 983 | 972 | 982 | 900 | 9 | 101% | 101% | 300% | ▲ | 100% | 102% | 103% | 85% | 106% |
| 20250421 | 982 | 1,041 | 980 | 980 | 11,300 | -2 | 100% | 100% | 1256% | ▼ | 101% | 103% | 103% | 85% | 106% |
| 20250422 | 979 | 998 | 979 | 985 | 500 | 5 | 101% | 101% | 4% | ▲ | 101% | 102% | 103% | 85% | 106% |
| 20250423 | 990 | 999 | 990 | 997 | 800 | 12 | 101% | 101% | 160% | ▲▲ | 100% | 102% | 103% | 86% | 107% |
| 20250424 | 993 | 997 | 993 | 995 | 800 | -2 | 100% | 100% | 100% | ▼ | 101% | 100% | 102% | 86% | 107% |
| 20250425 | 997 | 1,004 | 997 | 1,004 | 1,000 | 9 | 101% | 101% | 125% | ▲ | 101% | 100% | 101% | 87% | 108% |
| 20250428 | 1,004 | 1,010 | 999 | 1,010 | 1,100 | 6 | 101% | 101% | 110% | ▲▲ | 100% | 99% | 100% | 89% | 109% |
| 20250430 | 1,014 | 1,014 | 1,002 | 1,010 | 400 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 101% | 89% | 109% |
| 20250501 | 1,009 | 1,078 | 995 | 1,000 | 36,100 | -10 | 99% | 99% | 9025% | ▼ | 100% | 101% | 102% | 89% | 108% |
| 20250502 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 | 1 | 100% | 100% | 3% | ▲ | 100% | 101% | 102% | 91% | 108% |
| 20250507 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 102% | 97% | 108% |
| 20250508 | 1,001 | 1,009 | 1,000 | 1,001 | 1,200 | 0 | 100% | 100% | 300% | -- | 101% | 100% | 102% | 99% | 108% |
| 20250509 | 1,004 | 1,010 | 1,004 | 1,010 | 1,200 | 9 | 101% | 101% | 100% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20250512 | 1,008 | 1,018 | 1,008 | 1,010 | 300 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 101% | 100% | 104% |
| 20250513 | 1,011 | 1,011 | 1,008 | 1,008 | 600 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 102% | 100% | 104% |
| 20250514 | 1,008 | 1,008 | 1,004 | 1,008 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 102% | 100% | 104% |
| 20250515 | 1,008 | 1,008 | 1,007 | 1,007 | 900 | -1 | 100% | 100% | 225% | ▼ | 99% | 100% | 102% | 100% | 103% |
| 20250516 | 1,003 | 1,003 | 993 | 996 | 2,100 | -11 | 99% | 99% | 233% | ▼▼ | 100% | 102% | 102% | 99% | 102% |
| 20250519 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 4 | 100% | 100% | 14% | ▲ | 99% | 100% | 101% | 99% | 103% |
| 20250520 | 1,014 | 1,014 | 1,002 | 1,008 | 1,200 | 8 | 101% | 99% | 400% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250521 | 1,017 | 1,019 | 1,006 | 1,006 | 800 | -2 | 100% | 99% | 67% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250522 | 1,006 | 1,006 | 1,005 | 1,005 | 200 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 100% | 100% | 100% | 102% |
| 20250523 | 1,015 | 1,020 | 1,004 | 1,019 | 600 | 14 | 101% | 100% | 300% | ▲ | 98% | 98% | 0% | 100% | 102% |
| 20250526 | 1,029 | 1,033 | 1,012 | 1,012 | 3,300 | -7 | 99% | 98% | 550% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20250527 | 1,011 | 1,011 | 1,002 | 1,002 | 1,900 | -10 | 99% | 99% | 58% | ▼▼ | 100% | 103% | 0% | 98% | 101% |
| 20250528 | 1,000 | 1,005 | 1,000 | 1,004 | 1,700 | 2 | 100% | 100% | 89% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250529 | 1,005 | 1,010 | 1,005 | 1,010 | 400 | 6 | 101% | 100% | 24% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20250530 | 1,005 | 1,006 | 1,002 | 1,003 | 600 | -7 | 99% | 100% | 150% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250602 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 0% | 98% | 101% |
| 20250603 | 1,029 | 1,029 | 1,005 | 1,026 | 600 | 23 | 102% | 100% | 150% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 1,017 | 1,017 | 1,013 | 1,015 | 600 | -11 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 1,015 | 1,015 | 1,015 | 1,015 | 600 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 1,024 | 1,024 | 1,010 | 1,010 | 900 | -5 | 100% | 99% | 150% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 40,100 | 0 | 31,100 | 0 | 9,000 |
| 2025-05-23 | 0 | 39,000 | 0 | 29,800 | 0 | 9,200 |
| 2025-05-16 | 0 | 38,700 | 0 | 29,500 | 0 | 9,200 |
| 2025-05-09 | 0 | 38,900 | 0 | 29,600 | 0 | 9,300 |
| 2025-05-02 | 0 | 38,600 | 0 | 30,200 | 0 | 8,400 |
| 2025-04-25 | 0 | 39,200 | 0 | 30,300 | 0 | 8,900 |
| 2025-04-18 | 0 | 39,400 | 0 | 30,700 | 0 | 8,700 |
| 2025-04-11 | 0 | 39,200 | 0 | 28,700 | 0 | 10,500 |
| 2025-04-04 | 0 | 41,800 | 0 | 30,400 | 0 | 11,400 |
| 2025-03-28 | 0 | 43,400 | 0 | 31,700 | 0 | 11,700 |
| 2025-03-21 | 0 | 42,300 | 0 | 30,400 | 0 | 11,900 |
| 2025-03-14 | 0 | 39,300 | 0 | 28,400 | 0 | 10,900 |
| 2025-03-07 | 0 | 39,000 | 0 | 28,200 | 0 | 10,800 |
| 2025-02-28 | 0 | 38,600 | 0 | 28,000 | 0 | 10,600 |
| 2025-02-21 | 0 | 38,600 | 0 | 28,000 | 0 | 10,600 |
| 2025-02-14 | 0 | 40,600 | 0 | 28,500 | 0 | 12,100 |
| 2025-02-07 | 0 | 41,000 | 0 | 28,700 | 0 | 12,300 |
| 2025-01-31 | 0 | 41,200 | 0 | 28,700 | 0 | 12,500 |
| 2025-01-24 | 0 | 41,000 | 0 | 28,600 | 0 | 12,400 |
| 2025-01-17 | 0 | 48,500 | 0 | 28,300 | 0 | 20,200 |
| 2025-01-10 | 0 | 50,500 | 0 | 29,100 | 0 | 21,400 |
| 2024-12-27 | 0 | 49,600 | 0 | 27,600 | 0 | 22,000 |
| 2024-12-20 | 0 | 55,500 | 0 | 27,200 | 0 | 28,300 |
| 2024-12-13 | 0 | 55,300 | 0 | 27,200 | 0 | 28,100 |
| 2024-12-06 | 0 | 54,900 | 0 | 26,600 | 0 | 28,300 |
| 2024-11-29 | 0 | 55,300 | 0 | 27,200 | 0 | 28,100 |
| 2024-11-22 | 0 | 56,500 | 0 | 27,200 | 0 | 29,300 |
| 2024-11-15 | 0 | 56,100 | 0 | 27,800 | 0 | 28,300 |
| 2024-11-08 | 0 | 56,000 | 0 | 27,800 | 0 | 28,200 |
| 2024-11-01 | 0 | 57,500 | 0 | 28,600 | 0 | 28,900 |
| 2024-10-25 | 0 | 57,700 | 0 | 28,300 | 0 | 29,400 |
| 2024-10-18 | 0 | 58,400 | 0 | 28,600 | 0 | 29,800 |
| 2024-10-11 | 0 | 74,600 | 0 | 47,700 | 0 | 26,900 |
| 2024-10-04 | 0 | 68,000 | 0 | 32,400 | 0 | 35,600 |
| 2024-09-27 | 0 | 62,900 | 0 | 31,300 | 0 | 31,600 |
| 2024-09-20 | 0 | 65,500 | 0 | 31,400 | 0 | 34,100 |
| 2024-09-13 | 0 | 65,700 | 0 | 31,200 | 0 | 34,500 |
| 2024-09-06 | 0 | 63,600 | 0 | 30,400 | 0 | 33,200 |
| 2024-08-30 | 0 | 62,200 | 0 | 28,800 | 0 | 33,400 |
| 2024-08-23 | 0 | 60,500 | 0 | 27,700 | 0 | 32,800 |
| 2024-08-16 | 0 | 63,500 | 0 | 27,400 | 0 | 36,100 |
| 2024-08-09 | 0 | 64,000 | 0 | 28,300 | 0 | 35,700 |
| 2024-08-02 | 0 | 66,300 | 0 | 35,000 | 0 | 31,300 |
| 2024-07-26 | 0 | 65,300 | 0 | 37,800 | 0 | 27,500 |
| 2024-07-19 | 0 | 64,600 | 0 | 34,000 | 0 | 30,600 |
| 2024-07-12 | 0 | 64,500 | 0 | 34,600 | 0 | 29,900 |
| 2024-07-05 | 0 | 53,900 | 0 | 31,700 | 0 | 22,200 |
| 2024-06-28 | 0 | 53,000 | 0 | 31,600 | 0 | 21,400 |
| 2024-06-21 | 0 | 52,900 | 0 | 31,500 | 0 | 21,400 |
| 2024-06-14 | 0 | 53,400 | 0 | 31,700 | 0 | 21,700 |
| 2024-06-07 | 0 | 54,500 | 0 | 32,100 | 0 | 22,400 |
| 2024-05-31 | 0 | 56,200 | 0 | 32,800 | 0 | 23,400 |
| 2024-05-24 | 0 | 57,900 | 0 | 32,900 | 0 | 25,000 |
| 2024-05-17 | 0 | 57,900 | 0 | 33,000 | 0 | 24,900 |
| 2024-05-10 | 0 | 57,600 | 0 | 31,900 | 0 | 25,700 |
| 2024-05-02 | 0 | 57,500 | 0 | 32,200 | 0 | 25,300 |
| 2024-04-26 | 0 | 58,600 | 0 | 32,600 | 0 | 26,000 |
| 2024-04-19 | 0 | 56,500 | 0 | 32,000 | 0 | 24,500 |
| 2024-04-12 | 100 | 57,800 | 100 | 30,500 | 0 | 27,300 |
| 2024-04-05 | 0 | 53,600 | 0 | 25,400 | 0 | 28,200 |
| 2024-03-29 | 0 | 52,900 | 0 | 24,800 | 0 | 28,100 |
| 2024-03-22 | 0 | 56,000 | 0 | 24,700 | 0 | 31,300 |
| 2024-03-15 | 0 | 55,600 | 0 | 24,700 | 0 | 30,900 |
| 2024-03-08 | 0 | 56,800 | 0 | 25,200 | 0 | 31,600 |
| 2024-03-01 | 0 | 55,700 | 0 | 26,400 | 0 | 29,300 |
| 2024-02-22 | 0 | 54,400 | 0 | 25,500 | 0 | 28,900 |
| 2024-02-16 | 0 | 55,700 | 0 | 25,600 | 0 | 30,100 |
| 2024-02-09 | 0 | 57,500 | 0 | 26,100 | 0 | 31,400 |
| 2024-02-02 | 0 | 61,600 | 0 | 26,400 | 0 | 35,200 |
| 2024-01-26 | 0 | 65,000 | 0 | 27,000 | 0 | 38,000 |
| 2024-01-19 | 0 | 66,200 | 0 | 27,500 | 0 | 38,700 |
| 2024-01-12 | 0 | 69,000 | 0 | 29,700 | 0 | 39,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 10:00 | 日本色材 | 上場維持基準への適合に向けた計画について |
| 20250411 | 17:00 | 日本色材 | 2025年2月期決算短信〔日本基準〕（連結） |
| 20250411 | 17:00 | 日本色材 | 固定資産の譲渡および特別利益（固定資産売却益）の計上に関するお知らせ |
| 20250404 | 17:00 | 日本色材 | 通期業績予想の修正に関するお知らせ |
| 20250321 | 16:30 | 日本色材 | 役員人事の内定および執行役員人事に関するお知らせ |
| 20250114 | 16:30 | 日本色材 | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241011 | 17:00 | 日本色材 | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 17:00 | 日本色材 | 通期業績予想の修正に関するお知らせ |
| 20240711 | 17:00 | 日本色材 | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240711 | 17:00 | 日本色材 | 業績予想の修正に関するお知らせ |
| 20240514 | 16:30 | 日本色材 | 上場維持基準への適合に関するお知らせ |
| 20240411 | 16:30 | 日本色材 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240404 | 17:00 | 日本色材 | 通期業績予想の修正、並びに減損損失（連結決算）、子会社株式評価損（個別決算）、繰延税金資産の計上、及び配当予想の修正に関するお知らせ |
| 20240322 | 16:30 | 日本色材 | 役員人事、および執行役員人事の内定ならびに人事異動に関するお知らせ |
| 20240111 | 16:30 | 日本色材 | 2024年2月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4920 | 1 | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-06-06 19:26:43 |
| 4920 | 2 | 株主優待品の発送についてのお知らせ | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-05-07 20:29:17 |
| 4920 | 2 | トップメッセージ | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 22:28:38 |
| 4920 | 2 | 免責事項 | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:37 |
| 4920 | 2 | 個人投資家向けIRセミナー＜オンライン＞を開催しました | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:32 |
| 4920 | 2 | IRよくあるご質問 | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:28 |
| 4920 | 2 | IR カレンダー | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:26 |
| 4920 | 2 | IR ライブラリ | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:25 |
| 4920 | 2 | 個人投資家の皆さまへ | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:23 |
| 4920 | 2 | 株式について | 化粧品ODM／OEMメーカー 日本色材工業研究所 | 2025-04-21 21:30:22 |