| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 848 | 855 | 833 | 849 | 9,100 | 9 | 101% | 100% | 58% | ▲ | 99% | 106% | 128% | 98% | 105% |
| 20241227 | 848 | 848 | 825 | 839 | 6,700 | -10 | 99% | 99% | 74% | ▼ | 101% | 108% | 129% | 97% | 104% |
| 20241230 | 839 | 848 | 836 | 844 | 2,300 | 5 | 101% | 101% | 34% | ▲ | 102% | 108% | 129% | 98% | 104% |
| 20250106 | 840 | 918 | 840 | 856 | 16,000 | 12 | 101% | 102% | 696% | ▲▲ | 102% | 102% | 123% | 99% | 106% |
| 20250107 | 879 | 900 | 872 | 898 | 17,300 | 42 | 105% | 102% | 108% | ▲▲▲ | 101% | 100% | 121% | 100% | 111% |
| 20250108 | 898 | 912 | 882 | 903 | 16,500 | 5 | 101% | 101% | 95% | ▲▲▲▲ | 101% | 99% | 120% | 100% | 112% |
| 20250109 | 901 | 910 | 889 | 909 | 8,200 | 6 | 101% | 101% | 50% | ▲▲▲▲▲ | 98% | 99% | 118% | 100% | 112% |
| 20250110 | 906 | 909 | 890 | 890 | 10,800 | -19 | 98% | 98% | 132% | ▼ | 101% | 104% | 120% | 98% | 110% |
| 20250114 | 891 | 898 | 886 | 896 | 7,100 | 6 | 101% | 101% | 66% | ▲ | 100% | 107% | 120% | 99% | 111% |
| 20250115 | 894 | 896 | 880 | 896 | 11,200 | 0 | 100% | 100% | 158% | -- | 100% | 107% | 119% | 99% | 110% |
| 20250116 | 896 | 897 | 896 | 896 | 3,800 | 0 | 100% | 100% | 34% | -- | 99% | 116% | 119% | 99% | 108% |
| 20250117 | 900 | 900 | 891 | 893 | 4,600 | -3 | 100% | 99% | 121% | ▼ | 103% | 120% | 118% | 98% | 108% |
| 20250120 | 904 | 933 | 901 | 927 | 22,100 | 34 | 104% | 103% | 480% | ▲ | 103% | 117% | 116% | 100% | 112% |
| 20250121 | 925 | 970 | 924 | 955 | 32,200 | 28 | 103% | 103% | 146% | ▲▲ | 101% | 111% | 113% | 100% | 114% |
| 20250122 | 950 | 970 | 936 | 961 | 23,100 | 6 | 101% | 101% | 72% | ▲▲▲ | 107% | 109% | 111% | 100% | 115% |
| 20250123 | 968 | 1,060 | 963 | 1,040 | 34,800 | 79 | 108% | 107% | 151% | ▲▲▲▲ | 104% | 101% | 102% | 100% | 124% |
| 20250124 | 1,046 | 1,129 | 1,040 | 1,085 | 76,100 | 45 | 104% | 104% | 219% | ▲▲▲▲▲ | 97% | 99% | 99% | 100% | 129% |
| 20250127 | 1,078 | 1,099 | 1,041 | 1,051 | 32,200 | -34 | 97% | 97% | 42% | ▼ | 101% | 103% | 103% | 97% | 125% |
| 20250128 | 1,041 | 1,061 | 1,041 | 1,056 | 8,800 | 5 | 100% | 101% | 27% | ▲ | 96% | 98% | 100% | 97% | 126% |
| 20250129 | 1,050 | 1,063 | 1,000 | 1,007 | 23,500 | -49 | 95% | 96% | 267% | ▼ | 105% | 100% | 105% | 93% | 120% |
| 20250130 | 1,006 | 1,068 | 1,006 | 1,059 | 15,900 | 52 | 105% | 105% | 68% | ▲ | 102% | 94% | 98% | 98% | 126% |
| 20250131 | 1,054 | 1,075 | 1,007 | 1,070 | 22,400 | 11 | 101% | 102% | 141% | ▲▲ | 102% | 101% | 101% | 99% | 127% |
| 20250203 | 1,010 | 1,046 | 1,001 | 1,031 | 31,300 | -39 | 96% | 102% | 140% | ▼ | 97% | 100% | 101% | 95% | 120% |
| 20250204 | 1,039 | 1,039 | 1,011 | 1,011 | 8,000 | -20 | 98% | 97% | 26% | ▼▼ | 98% | 106% | 106% | 93% | 114% |
| 20250205 | 1,009 | 1,010 | 981 | 987 | 18,300 | -24 | 98% | 98% | 229% | ▼▼▼ | 101% | 108% | 108% | 91% | 111% |
| 20250206 | 987 | 995 | 960 | 995 | 17,200 | 8 | 101% | 101% | 94% | ▲ | 103% | 106% | 107% | 92% | 112% |
| 20250207 | 997 | 1,034 | 997 | 1,022 | 14,900 | 27 | 103% | 103% | 87% | ▲▲ | 101% | 103% | 104% | 94% | 115% |
| 20250210 | 1,023 | 1,059 | 1,023 | 1,038 | 8,500 | 16 | 102% | 101% | 57% | ▲▲▲ | 102% | 99% | 102% | 96% | 116% |
| 20250212 | 1,049 | 1,098 | 1,049 | 1,070 | 13,100 | 32 | 103% | 102% | 154% | ▲▲▲▲ | 98% | 96% | 100% | 99% | 120% |
| 20250213 | 1,070 | 1,082 | 1,030 | 1,045 | 9,200 | -25 | 98% | 98% | 70% | ▼ | 101% | 98% | 102% | 96% | 117% |
| 20250214 | 1,045 | 1,069 | 1,045 | 1,053 | 3,300 | 8 | 101% | 101% | 36% | ▲ | 98% | 96% | 101% | 97% | 118% |
| 20250217 | 1,060 | 1,060 | 1,030 | 1,035 | 6,700 | -18 | 98% | 98% | 203% | ▼ | 100% | 98% | 104% | 95% | 112% |
| 20250218 | 1,028 | 1,034 | 1,021 | 1,024 | 4,300 | -11 | 99% | 100% | 64% | ▼▼ | 100% | 98% | 104% | 94% | 107% |
| 20250219 | 1,024 | 1,029 | 1,021 | 1,021 | 2,100 | -3 | 100% | 100% | 49% | ▼▼▼ | 100% | 98% | 101% | 94% | 106% |
| 20250220 | 1,017 | 1,029 | 1,000 | 1,022 | 5,700 | 1 | 100% | 100% | 271% | ▲ | 100% | 100% | 103% | 94% | 104% |
| 20250225 | 999 | 1,005 | 985 | 1,000 | 4,600 | -22 | 98% | 100% | 81% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20250226 | 1,007 | 1,012 | 998 | 1,005 | 2,800 | 5 | 101% | 100% | 61% | ▲ | 100% | 102% | 102% | 94% | 102% |
| 20250227 | 1,005 | 1,005 | 998 | 1,001 | 5,100 | -4 | 100% | 100% | 182% | ▼ | 100% | 106% | 103% | 94% | 101% |
| 20250228 | 990 | 1,014 | 986 | 992 | 7,500 | -9 | 99% | 100% | 147% | ▼▼ | 101% | 108% | 103% | 93% | 101% |
| 20250303 | 993 | 1,009 | 985 | 1,001 | 8,400 | 9 | 101% | 101% | 112% | ▲ | 102% | 107% | 102% | 94% | 101% |
| 20250304 | 999 | 1,015 | 990 | 1,015 | 3,300 | 14 | 101% | 102% | 39% | ▲▲ | 101% | 99% | 100% | 95% | 103% |
| 20250305 | 1,015 | 1,029 | 1,012 | 1,029 | 5,200 | 14 | 101% | 101% | 158% | ▲▲▲ | 101% | 96% | 96% | 96% | 104% |
| 20250306 | 1,040 | 1,060 | 1,030 | 1,048 | 7,100 | 19 | 102% | 101% | 137% | ▲▲▲▲ | 103% | 97% | 96% | 98% | 106% |
| 20250307 | 1,036 | 1,080 | 1,036 | 1,068 | 7,500 | 20 | 102% | 103% | 106% | ▲▲▲▲▲ | 93% | 95% | 93% | 100% | 108% |
| 20250310 | 1,080 | 1,080 | 1,000 | 1,009 | 18,500 | -59 | 94% | 93% | 247% | ▼ | 99% | 101% | 0% | 94% | 102% |
| 20250311 | 1,009 | 1,022 | 981 | 1,000 | 7,200 | -9 | 99% | 99% | 39% | ▼▼ | 100% | 103% | 0% | 93% | 101% |
| 20250312 | 995 | 1,010 | 995 | 998 | 3,200 | -2 | 100% | 100% | 44% | ▼▼▼ | 100% | 101% | 0% | 93% | 101% |
| 20250313 | 1,007 | 1,007 | 1,001 | 1,005 | 600 | 7 | 101% | 100% | 19% | ▲ | 102% | 102% | 0% | 94% | 101% |
| 20250314 | 1,000 | 1,024 | 1,000 | 1,024 | 2,000 | 19 | 102% | 102% | 333% | ▲▲ | 100% | 98% | 0% | 96% | 103% |
| 20250317 | 1,024 | 1,024 | 1,014 | 1,020 | 3,300 | -4 | 100% | 100% | 165% | ▼ | 100% | 97% | 0% | 96% | 103% |
| 20250318 | 1,025 | 1,034 | 1,020 | 1,021 | 1,800 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 0% | 96% | 103% |
| 20250319 | 1,016 | 1,020 | 998 | 1,016 | 2,400 | -5 | 100% | 100% | 133% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20250321 | 1,000 | 1,014 | 1,000 | 1,000 | 3,100 | -16 | 98% | 100% | 129% | ▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20250324 | 996 | 1,019 | 987 | 987 | 8,900 | -13 | 99% | 99% | 287% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20250325 | 985 | 999 | 963 | 999 | 11,700 | 12 | 101% | 101% | 131% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 6,500 | 63,200 | 0 | 30,300 | 6,500 | 32,900 |
| 2025-03-07 | 6,700 | 63,000 | 0 | 33,900 | 6,700 | 29,100 |
| 2025-02-28 | 6,400 | 53,200 | 0 | 23,000 | 6,400 | 30,200 |
| 2025-02-21 | 6,900 | 57,900 | 0 | 23,000 | 6,900 | 34,900 |
| 2025-02-14 | 7,400 | 59,300 | 0 | 23,800 | 7,400 | 35,500 |
| 2025-02-07 | 8,100 | 59,500 | 0 | 24,900 | 8,100 | 34,600 |
| 2025-01-31 | 10,700 | 64,500 | 0 | 32,400 | 10,700 | 32,100 |
| 2025-01-24 | 16,300 | 75,600 | 0 | 33,000 | 16,300 | 42,600 |
| 2025-01-17 | 2,400 | 56,200 | 0 | 25,700 | 2,400 | 30,500 |
| 2025-01-10 | 2,500 | 60,100 | 0 | 26,700 | 2,500 | 33,400 |
| 2024-12-27 | 400 | 63,400 | 0 | 27,100 | 400 | 36,300 |
| 2024-12-20 | 1,800 | 57,700 | 0 | 22,100 | 1,800 | 35,600 |
| 2024-12-13 | 800 | 55,200 | 0 | 20,500 | 800 | 34,700 |
| 2024-12-06 | 1,300 | 55,200 | 0 | 20,500 | 1,300 | 34,700 |
| 2024-11-29 | 700 | 58,300 | 0 | 22,500 | 700 | 35,800 |
| 2024-11-22 | 500 | 54,800 | 0 | 20,400 | 500 | 34,400 |
| 2024-11-15 | 600 | 54,700 | 0 | 19,900 | 600 | 34,800 |
| 2024-11-08 | 600 | 57,100 | 0 | 20,900 | 600 | 36,200 |
| 2024-11-01 | 2,200 | 55,700 | 0 | 22,300 | 2,200 | 33,400 |
| 2024-10-25 | 700 | 29,100 | 0 | 15,500 | 700 | 13,600 |
| 2024-10-18 | 600 | 29,500 | 0 | 16,400 | 600 | 13,100 |
| 2024-10-11 | 400 | 30,800 | 0 | 16,900 | 400 | 13,900 |
| 2024-10-04 | 0 | 32,400 | 0 | 17,400 | 0 | 15,000 |
| 2024-09-27 | 0 | 32,900 | 0 | 17,800 | 0 | 15,100 |
| 2024-09-20 | 300 | 33,600 | 0 | 18,900 | 300 | 14,700 |
| 2024-09-13 | 900 | 36,100 | 0 | 20,000 | 900 | 16,100 |
| 2024-09-06 | 100 | 38,700 | 0 | 19,100 | 100 | 19,600 |
| 2024-08-30 | 1,800 | 33,400 | 0 | 13,200 | 1,800 | 20,200 |
| 2024-08-23 | 1,800 | 29,700 | 0 | 13,500 | 1,800 | 16,200 |
| 2024-08-16 | 1,300 | 29,800 | 0 | 14,900 | 1,300 | 14,900 |
| 2024-08-09 | 400 | 27,000 | 0 | 13,500 | 400 | 13,500 |
| 2024-08-02 | 2,900 | 34,100 | 0 | 16,600 | 2,900 | 17,500 |
| 2024-07-26 | 500 | 22,700 | 0 | 17,100 | 500 | 5,600 |
| 2024-07-19 | 1,000 | 24,900 | 0 | 19,400 | 1,000 | 5,500 |
| 2024-07-12 | 900 | 26,000 | 0 | 19,600 | 900 | 6,400 |
| 2024-07-05 | 1,300 | 25,000 | 0 | 18,500 | 1,300 | 6,500 |
| 2024-06-28 | 1,100 | 26,200 | 0 | 19,400 | 1,100 | 6,800 |
| 2024-06-21 | 1,200 | 27,600 | 0 | 19,800 | 1,200 | 7,800 |
| 2024-06-14 | 1,300 | 30,200 | 0 | 23,400 | 1,300 | 6,800 |
| 2024-06-07 | 1,200 | 31,800 | 0 | 24,500 | 1,200 | 7,300 |
| 2024-05-31 | 1,200 | 32,400 | 0 | 24,200 | 1,200 | 8,200 |
| 2024-05-24 | 1,500 | 34,500 | 0 | 23,700 | 1,500 | 10,800 |
| 2024-05-17 | 1,300 | 35,400 | 0 | 24,600 | 1,300 | 10,800 |
| 2024-05-10 | 1,300 | 36,800 | 0 | 24,400 | 1,300 | 12,400 |
| 2024-05-02 | 1,300 | 39,100 | 0 | 25,600 | 1,300 | 13,500 |
| 2024-04-26 | 4,400 | 35,800 | 0 | 18,800 | 4,400 | 17,000 |
| 2024-04-19 | 3,600 | 35,000 | 0 | 18,900 | 3,600 | 16,100 |
| 2024-04-12 | 3,000 | 34,800 | 0 | 18,700 | 3,000 | 16,100 |
| 2024-04-05 | 2,900 | 33,900 | 0 | 18,900 | 2,900 | 15,000 |
| 2024-03-29 | 2,600 | 38,700 | 0 | 18,800 | 2,600 | 19,900 |
| 2024-03-22 | 2,400 | 39,200 | 0 | 20,000 | 2,400 | 19,200 |
| 2024-03-15 | 2,500 | 37,900 | 0 | 19,800 | 2,500 | 18,100 |
| 2024-03-08 | 2,700 | 39,200 | 0 | 20,200 | 2,700 | 19,000 |
| 2024-03-01 | 2,600 | 41,100 | 0 | 20,500 | 2,600 | 20,600 |
| 2024-02-22 | 2,800 | 45,800 | 0 | 21,200 | 2,800 | 24,600 |
| 2024-02-16 | 2,500 | 43,000 | 0 | 21,500 | 2,500 | 21,500 |
| 2024-02-09 | 3,000 | 37,900 | 0 | 19,700 | 3,000 | 18,200 |
| 2024-02-02 | 2,200 | 38,900 | 0 | 19,900 | 2,200 | 19,000 |
| 2024-01-26 | 700 | 30,500 | 0 | 15,500 | 700 | 15,000 |
| 2024-01-19 | 1,000 | 25,500 | 0 | 14,400 | 1,000 | 11,100 |
| 2024-01-12 | 600 | 21,900 | 0 | 12,000 | 600 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 16:00 | ヤスハラケミ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20250314 | 16:00 | ヤスハラケミ | 報告セグメントの変更に関するお知らせ |
| 20250131 | 16:00 | ヤスハラケミ | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250131 | 16:00 | ヤスハラケミ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20241031 | 16:00 | ヤスハラケミ | 2025年3月期 第2四半期(中間期)決算短信[日本基準]（非連結） |
| 20241031 | 16:00 | ヤスハラケミ | 2025年3月期第2四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241031 | 16:00 | ヤスハラケミ | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240808 | 10:00 | ヤスハラケミ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240807 | 16:00 | ヤスハラケミ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240731 | 16:00 | ヤスハラケミ | 営業外収益(為替差益)の計上に関するお知らせ |
| 20240731 | 16:00 | ヤスハラケミ | 2025年3月期 第１四半期決算短信[日本基準]（非連結) |
| 20240430 | 16:00 | ヤスハラケミ | 2024年3月期 決算短信[日本基準](非連結） |
| 20240430 | 16:00 | ヤスハラケミ | 特別損失の計上及び業績予想との差異に関するお知らせ |
| 20240208 | 10:00 | ヤスハラケミ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 20240207 | 16:00 | ヤスハラケミ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240131 | 16:00 | ヤスハラケミ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SWAE | 350 | 2024-02-15 10:53 | ヤスハラケミカル株式会社 | 有限会社マキ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4957 | 1 | テルペン | 天然由来原料 | ヤスハラケミカル株式会社 | 2025-03-25 23:24:40 |
| 4957 | 2 | 株式に関するお手続きのQ&A | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:46 |
| 4957 | 2 | 株式基本情報 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:45 |
| 4957 | 2 | 株主総会招集通知・決議通知 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:44 |
| 4957 | 2 | 年次報告書・有価証券報告書 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:42 |
| 4957 | 2 | 決算短信 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:37 |
| 4957 | 2 | プレスリリース | ヤスハラケミカル株式会社 | 2024-06-14 23:32:35 |
| 4957 | 2 | 業績推移 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:33 |
| 4957 | 2 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:31 |
| 4957 | 3 | 代表取締役の異動（追加選定）に関するお知らせ | 2025-03-15 00:30:19 |