| 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 | 1,498 | 1,519 | 1,446 | 1,486 | 4,200 | -6 | 100% | 99% | 233% | ▼ | 100% | 99% | 110% | 98% | 105% |
| 20240925 | 1,516 | 1,520 | 1,493 | 1,509 | 3,300 | 23 | 102% | 100% | 79% | ▲ | 99% | 101% | 111% | 99% | 106% |
| 20240926 | 1,509 | 1,509 | 1,500 | 1,500 | 1,200 | -9 | 99% | 99% | 36% | ▼ | 98% | 99% | 109% | 99% | 105% |
| 20240927 | 1,530 | 1,534 | 1,465 | 1,493 | 4,600 | -7 | 100% | 98% | 383% | ▼▼ | 101% | 107% | 91% | 98% | 105% |
| 20240930 | 1,476 | 1,498 | 1,470 | 1,498 | 1,300 | 5 | 100% | 101% | 28% | ▲ | 100% | 105% | 89% | 99% | 105% |
| 20241001 | 1,500 | 1,500 | 1,497 | 1,497 | 800 | -1 | 100% | 100% | 62% | ▼ | 101% | 112% | 86% | 99% | 105% |
| 20241002 | 1,501 | 1,522 | 1,495 | 1,522 | 2,500 | 25 | 102% | 101% | 313% | ▲ | 100% | 110% | 85% | 100% | 107% |
| 20241003 | 1,527 | 1,527 | 1,521 | 1,521 | 800 | -1 | 100% | 100% | 32% | ▼ | 104% | 109% | 84% | 100% | 107% |
| 20241004 | 1,516 | 1,577 | 1,516 | 1,575 | 9,300 | 54 | 104% | 104% | 1163% | ▲ | 97% | 106% | 81% | 100% | 111% |
| 20241007 | 1,579 | 1,579 | 1,506 | 1,535 | 4,600 | -40 | 97% | 97% | 49% | ▼ | 111% | 110% | 84% | 97% | 108% |
| 20241008 | 1,525 | 1,700 | 1,525 | 1,686 | 18,300 | 151 | 110% | 111% | 398% | ▲ | 98% | 80% | 76% | 100% | 118% |
| 20241009 | 1,686 | 1,686 | 1,626 | 1,649 | 8,000 | -37 | 98% | 98% | 44% | ▼ | 97% | 81% | 78% | 98% | 115% |
| 20241010 | 1,650 | 1,650 | 1,603 | 1,605 | 2,300 | -44 | 97% | 97% | 29% | ▼▼ | 105% | 81% | 80% | 95% | 112% |
| 20241011 | 1,601 | 1,676 | 1,601 | 1,675 | 5,800 | 70 | 104% | 105% | 252% | ▲ | 96% | 94% | 92% | 99% | 117% |
| 20241015 | 1,385 | 1,393 | 1,328 | 1,333 | 55,700 | -342 | 80% | 96% | 960% | ▼ | 101% | 96% | 96% | 79% | 100% |
| 20241016 | 1,334 | 1,345 | 1,333 | 1,342 | 7,900 | 9 | 101% | 101% | 14% | ▲ | 97% | 95% | 96% | 80% | 101% |
| 20241017 | 1,330 | 1,331 | 1,280 | 1,289 | 11,600 | -53 | 96% | 97% | 147% | ▼ | 101% | 99% | 99% | 76% | 100% |
| 20241018 | 1,288 | 1,305 | 1,284 | 1,296 | 2,700 | 7 | 101% | 101% | 23% | ▲ | 99% | 96% | 98% | 77% | 101% |
| 20241021 | 1,296 | 1,299 | 1,279 | 1,279 | 2,100 | -17 | 99% | 99% | 78% | ▼ | 99% | 98% | 99% | 76% | 100% |
| 20241022 | 1,278 | 1,278 | 1,261 | 1,265 | 2,600 | -14 | 99% | 99% | 124% | ▼▼ | 100% | 101% | 100% | 75% | 100% |
| 20241023 | 1,270 | 1,300 | 1,259 | 1,270 | 1,900 | 5 | 100% | 100% | 73% | ▲ | 98% | 101% | 100% | 75% | 100% |
| 20241024 | 1,269 | 1,269 | 1,240 | 1,240 | 2,000 | -30 | 98% | 98% | 105% | ▼ | 99% | 102% | 102% | 74% | 100% |
| 20241025 | 1,241 | 1,249 | 1,225 | 1,225 | 2,100 | -15 | 99% | 99% | 105% | ▼▼ | 102% | 104% | 103% | 73% | 100% |
| 20241028 | 1,223 | 1,265 | 1,223 | 1,249 | 800 | 24 | 102% | 102% | 38% | ▲ | 100% | 100% | 98% | 74% | 102% |
| 20241029 | 1,274 | 1,282 | 1,255 | 1,279 | 2,000 | 30 | 102% | 100% | 250% | ▲▲ | 99% | 100% | 97% | 76% | 104% |
| 20241030 | 1,277 | 1,282 | 1,264 | 1,264 | 1,400 | -15 | 99% | 99% | 70% | ▼ | 101% | 102% | 98% | 75% | 103% |
| 20241031 | 1,250 | 1,265 | 1,250 | 1,265 | 500 | 1 | 100% | 101% | 36% | ▲ | 100% | 99% | 97% | 75% | 103% |
| 20241101 | 1,265 | 1,277 | 1,265 | 1,270 | 1,500 | 5 | 100% | 100% | 300% | ▲▲ | 99% | 97% | 95% | 75% | 104% |
| 20241105 | 1,292 | 1,292 | 1,275 | 1,275 | 500 | 5 | 100% | 99% | 33% | ▲▲▲ | 100% | 100% | 96% | 76% | 104% |
| 20241106 | 1,271 | 1,271 | 1,271 | 1,271 | 400 | -4 | 100% | 100% | 80% | ▼ | 101% | 102% | 99% | 75% | 104% |
| 20241107 | 1,241 | 1,254 | 1,241 | 1,251 | 2,800 | -20 | 98% | 101% | 700% | ▼▼ | 100% | 100% | 98% | 75% | 102% |
| 20241108 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | -1 | 100% | 100% | 11% | ▼▼▼ | 98% | 99% | 97% | 75% | 102% |
| 20241111 | 1,259 | 1,265 | 1,235 | 1,235 | 900 | -15 | 99% | 98% | 300% | ▼▼▼▼ | 100% | 97% | 97% | 74% | 101% |
| 20241112 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 30 | 102% | 100% | 22% | ▲ | 100% | 98% | 98% | 94% | 103% |
| 20241113 | 1,249 | 1,256 | 1,243 | 1,254 | 1,700 | -11 | 99% | 100% | 850% | ▼ | 99% | 96% | 97% | 93% | 102% |
| 20241114 | 1,254 | 1,254 | 1,245 | 1,245 | 800 | -9 | 99% | 99% | 47% | ▼▼ | 99% | 96% | 97% | 96% | 102% |
| 20241115 | 1,245 | 1,245 | 1,230 | 1,230 | 800 | -15 | 99% | 99% | 100% | ▼▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241118 | 1,222 | 1,222 | 1,222 | 1,222 | 200 | -8 | 99% | 100% | 25% | ▼▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241119 | 1,222 | 1,227 | 1,205 | 1,205 | 1,400 | -17 | 99% | 99% | 700% | ▼▼▼▼▼ | 97% | 99% | 98% | 94% | 100% |
| 20241120 | 1,235 | 1,235 | 1,197 | 1,197 | 2,900 | -8 | 99% | 97% | 207% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241121 | 1,197 | 1,210 | 1,197 | 1,201 | 1,000 | 4 | 100% | 100% | 34% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20241122 | 1,203 | 1,205 | 1,201 | 1,201 | 1,200 | 0 | 100% | 100% | 120% | -- | 100% | 101% | 101% | 94% | 100% |
| 20241125 | 1,205 | 1,220 | 1,202 | 1,209 | 1,800 | 8 | 101% | 100% | 150% | ▲ | 100% | 97% | 99% | 95% | 101% |
| 20241126 | 1,225 | 1,225 | 1,224 | 1,224 | 300 | 15 | 101% | 100% | 17% | ▲▲ | 97% | 96% | 98% | 96% | 102% |
| 20241127 | 1,242 | 1,242 | 1,207 | 1,207 | 2,500 | -17 | 99% | 97% | 833% | ▼ | 101% | 99% | 100% | 95% | 101% |
| 20241128 | 1,209 | 1,227 | 1,209 | 1,218 | 500 | 11 | 101% | 101% | 20% | ▲ | 98% | 98% | 99% | 96% | 102% |
| 20241129 | 1,221 | 1,221 | 1,193 | 1,194 | 5,200 | -24 | 98% | 98% | 1040% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241202 | 1,194 | 1,194 | 1,192 | 1,192 | 400 | -2 | 100% | 100% | 8% | ▼▼ | 98% | 99% | 99% | 93% | 100% |
| 20241203 | 1,213 | 1,213 | 1,192 | 1,192 | 700 | 0 | 100% | 98% | 175% | -- | 100% | 101% | 100% | 94% | 100% |
| 20241204 | 1,192 | 1,194 | 1,191 | 1,192 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 98% | 94% | 100% |
| 20241205 | 1,209 | 1,210 | 1,191 | 1,191 | 500 | -1 | 100% | 99% | 71% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241206 | 1,192 | 1,192 | 1,188 | 1,188 | 1,200 | -3 | 100% | 100% | 240% | ▼▼ | 101% | 102% | 0% | 94% | 100% |
| 20241209 | 1,190 | 1,200 | 1,190 | 1,200 | 700 | 12 | 101% | 101% | 58% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20241210 | 1,210 | 1,210 | 1,192 | 1,192 | 2,000 | -8 | 99% | 99% | 286% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 1,210 | 1,210 | 1,194 | 1,208 | 3,800 | 16 | 101% | 100% | 190% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241212 | 1,210 | 1,211 | 1,202 | 1,209 | 1,400 | 1 | 100% | 100% | 37% | ▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 1,209 | 1,215 | 1,209 | 1,212 | 700 | 3 | 100% | 100% | 50% | ▲▲▲ | 100% | 98% | 0% | 99% | 102% |
| 20241216 | 1,213 | 1,213 | 1,208 | 1,208 | 1,100 | -4 | 100% | 100% | 157% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241217 | 1,214 | 1,214 | 1,205 | 1,205 | 600 | -3 | 100% | 99% | 55% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 1,205 | 1,207 | 1,196 | 1,197 | 2,300 | -8 | 99% | 99% | 383% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,195 | 1,195 | 1,180 | 1,190 | 4,200 | -7 | 99% | 100% | 183% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,190 | 1,190 | 1,186 | 1,187 | 1,500 | -3 | 100% | 100% | 36% | ▼▼▼▼▼ | % | % | % | 97% | 100% |
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 | 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 |
|---|---|---|---|
| 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） |