| 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 | 406 | 407 | 398 | 398 | 17,400 | -6 | 99% | 98% | 136% | ▼ | 99% | 96% | 95% | 99% | 103% |
| 20240925 | 399 | 399 | 395 | 397 | 3,200 | -1 | 100% | 99% | 18% | ▼▼ | 99% | 96% | 96% | 98% | 102% |
| 20240926 | 395 | 399 | 393 | 393 | 2,500 | -4 | 99% | 99% | 78% | ▼▼▼ | 99% | 94% | 95% | 97% | 101% |
| 20240927 | 393 | 395 | 390 | 390 | 3,200 | -3 | 99% | 99% | 128% | ▼▼▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20240930 | 384 | 389 | 383 | 383 | 3,100 | -7 | 98% | 100% | 97% | ▼▼▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20241001 | 384 | 388 | 381 | 381 | 2,000 | -2 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 99% | 102% | 96% | 94% | 100% |
| 20241002 | 373 | 380 | 362 | 368 | 11,300 | -13 | 97% | 99% | 565% | ▼▼▼▼▼▼▼ | 101% | 103% | 93% | 91% | 100% |
| 20241003 | 368 | 380 | 368 | 371 | 4,100 | 3 | 101% | 101% | 36% | ▲ | 99% | 101% | 91% | 92% | 101% |
| 20241004 | 375 | 387 | 372 | 372 | 7,500 | 1 | 100% | 99% | 183% | ▲▲ | 101% | 101% | 91% | 92% | 101% |
| 20241007 | 375 | 392 | 375 | 377 | 3,200 | 5 | 101% | 101% | 43% | ▲▲▲ | 100% | 99% | 91% | 93% | 102% |
| 20241008 | 379 | 386 | 375 | 379 | 6,100 | 2 | 101% | 100% | 191% | ▲▲▲▲ | 100% | 99% | 88% | 94% | 103% |
| 20241009 | 378 | 380 | 373 | 378 | 5,100 | -1 | 100% | 100% | 84% | ▼ | 101% | 98% | 88% | 94% | 103% |
| 20241010 | 377 | 397 | 377 | 379 | 9,500 | 1 | 100% | 101% | 186% | ▲ | 99% | 95% | 86% | 94% | 103% |
| 20241011 | 377 | 381 | 374 | 374 | 2,800 | -5 | 99% | 99% | 29% | ▼ | 100% | 90% | 82% | 93% | 102% |
| 20241015 | 375 | 376 | 373 | 374 | 1,300 | 0 | 100% | 100% | 46% | -- | 99% | 90% | 82% | 93% | 102% |
| 20241016 | 374 | 379 | 371 | 371 | 1,600 | -3 | 99% | 99% | 123% | ▼ | 96% | 92% | 82% | 92% | 101% |
| 20241017 | 371 | 380 | 354 | 357 | 10,400 | -14 | 96% | 96% | 650% | ▼▼ | 92% | 96% | 84% | 88% | 100% |
| 20241018 | 359 | 359 | 312 | 331 | 59,000 | -26 | 93% | 92% | 567% | ▼▼▼ | 98% | 97% | 88% | 82% | 100% |
| 20241021 | 345 | 346 | 337 | 338 | 7,900 | 7 | 102% | 98% | 13% | ▲ | 97% | 97% | 88% | 84% | 102% |
| 20241022 | 343 | 349 | 331 | 332 | 7,700 | -6 | 98% | 97% | 97% | ▼ | 104% | 98% | 92% | 83% | 100% |
| 20241023 | 330 | 346 | 330 | 343 | 8,700 | 11 | 103% | 104% | 113% | ▲ | 99% | 92% | 89% | 86% | 104% |
| 20241024 | 335 | 344 | 329 | 333 | 5,500 | -10 | 97% | 99% | 63% | ▼ | 99% | 92% | 90% | 85% | 101% |
| 20241025 | 334 | 345 | 331 | 331 | 3,800 | -2 | 99% | 99% | 69% | ▼▼ | 98% | 92% | 92% | 85% | 100% |
| 20241028 | 329 | 340 | 324 | 324 | 3,300 | -7 | 98% | 98% | 87% | ▼▼▼ | 96% | 93% | 94% | 85% | 100% |
| 20241029 | 321 | 330 | 304 | 307 | 59,800 | -17 | 95% | 96% | 1812% | ▼▼▼▼ | 99% | 97% | 98% | 81% | 100% |
| 20241030 | 309 | 310 | 304 | 306 | 11,400 | -1 | 100% | 99% | 19% | ▼▼▼▼▼ | 99% | 99% | 99% | 81% | 100% |
| 20241031 | 305 | 306 | 301 | 303 | 6,500 | -3 | 99% | 99% | 57% | ▼▼▼▼▼▼ | 96% | 98% | 98% | 80% | 100% |
| 20241101 | 308 | 308 | 295 | 296 | 10,400 | -7 | 98% | 96% | 160% | ▼▼▼▼▼▼▼ | 102% | 101% | 103% | 78% | 100% |
| 20241105 | 294 | 299 | 294 | 299 | 5,400 | 3 | 101% | 102% | 52% | ▲ | 101% | 100% | 102% | 79% | 101% |
| 20241106 | 298 | 305 | 297 | 300 | 5,300 | 1 | 100% | 101% | 98% | ▲▲ | 100% | 98% | 100% | 79% | 101% |
| 20241107 | 304 | 304 | 297 | 303 | 4,900 | 3 | 101% | 100% | 92% | ▲▲▲ | 99% | 100% | 102% | 80% | 102% |
| 20241108 | 298 | 299 | 294 | 296 | 7,300 | -7 | 98% | 99% | 149% | ▼ | 101% | 102% | 104% | 78% | 100% |
| 20241111 | 292 | 295 | 292 | 295 | 3,800 | -1 | 100% | 101% | 52% | ▼▼ | 101% | 99% | 100% | 79% | 100% |
| 20241112 | 296 | 300 | 295 | 299 | 10,500 | 4 | 101% | 101% | 276% | ▲ | 100% | 99% | 100% | 80% | 101% |
| 20241113 | 296 | 298 | 291 | 295 | 6,400 | -4 | 99% | 100% | 61% | ▼ | 101% | 100% | 100% | 80% | 100% |
| 20241114 | 294 | 297 | 294 | 297 | 2,100 | 2 | 101% | 101% | 33% | ▲ | 99% | 99% | 99% | 83% | 101% |
| 20241115 | 297 | 297 | 293 | 294 | 1,300 | -3 | 99% | 99% | 62% | ▼ | 99% | 99% | 99% | 86% | 100% |
| 20241118 | 295 | 296 | 293 | 293 | 6,900 | -1 | 100% | 99% | 531% | ▼▼ | 99% | 103% | 100% | 85% | 100% |
| 20241119 | 293 | 294 | 290 | 291 | 10,700 | -2 | 99% | 99% | 155% | ▼▼▼ | 101% | 104% | 99% | 85% | 100% |
| 20241120 | 291 | 294 | 291 | 293 | 2,900 | 2 | 101% | 101% | 27% | ▲ | 100% | 102% | 99% | 85% | 101% |
| 20241121 | 291 | 293 | 291 | 292 | 2,100 | -1 | 100% | 100% | 72% | ▼ | 101% | 102% | 98% | 88% | 100% |
| 20241122 | 291 | 294 | 291 | 293 | 1,900 | 1 | 100% | 101% | 90% | ▲ | 103% | 100% | 97% | 89% | 101% |
| 20241125 | 295 | 303 | 295 | 303 | 10,800 | 10 | 103% | 103% | 568% | ▲▲ | 97% | 97% | 92% | 94% | 104% |
| 20241126 | 304 | 320 | 295 | 296 | 17,600 | -7 | 98% | 97% | 163% | ▼ | 100% | 99% | 95% | 96% | 102% |
| 20241127 | 296 | 299 | 295 | 297 | 4,200 | 1 | 100% | 100% | 24% | ▲ | 98% | 99% | 95% | 97% | 102% |
| 20241128 | 296 | 296 | 290 | 290 | 4,800 | -7 | 98% | 98% | 114% | ▼ | 101% | 99% | 97% | 96% | 100% |
| 20241129 | 291 | 300 | 288 | 295 | 9,700 | 5 | 102% | 101% | 202% | ▲ | 100% | 99% | 97% | 97% | 102% |
| 20241202 | 291 | 295 | 290 | 291 | 2,600 | -4 | 99% | 100% | 27% | ▼ | 100% | 98% | 96% | 96% | 100% |
| 20241203 | 292 | 293 | 289 | 292 | 5,200 | 1 | 100% | 100% | 200% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20241204 | 292 | 292 | 288 | 288 | 5,100 | -4 | 99% | 99% | 98% | ▼ | 100% | 97% | 97% | 95% | 100% |
| 20241205 | 289 | 290 | 283 | 288 | 4,100 | 0 | 100% | 100% | 80% | -- | 99% | 96% | 97% | 95% | 100% |
| 20241206 | 288 | 288 | 284 | 284 | 4,500 | -4 | 99% | 99% | 110% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241209 | 284 | 296 | 283 | 285 | 6,500 | 1 | 100% | 100% | 144% | ▲ | 99% | 99% | 0% | 94% | 100% |
| 20241210 | 283 | 284 | 279 | 280 | 9,200 | -5 | 98% | 99% | 142% | ▼ | 99% | 100% | 0% | 92% | 100% |
| 20241211 | 281 | 283 | 277 | 277 | 7,300 | -3 | 99% | 99% | 79% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20241212 | 277 | 277 | 275 | 276 | 4,900 | -1 | 100% | 100% | 67% | ▼▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20241213 | 276 | 282 | 276 | 280 | 6,100 | 4 | 101% | 101% | 124% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241216 | 283 | 285 | 280 | 281 | 10,500 | 1 | 100% | 99% | 172% | ▲▲ | 100% | 100% | 0% | 93% | 102% |
| 20241217 | 280 | 282 | 276 | 279 | 3,900 | -2 | 99% | 100% | 37% | ▼ | 99% | 0% | 0% | 92% | 101% |
| 20241218 | 277 | 279 | 266 | 273 | 20,800 | -6 | 98% | 99% | 533% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 271 | 279 | 271 | 273 | 10,600 | 0 | 100% | 101% | 51% | -- | 101% | 0% | 0% | 90% | 100% |
| 20241220 | 276 | 283 | 273 | 280 | 13,400 | 7 | 103% | 101% | 126% | ▲ | % | % | % | 92% | 103% |
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 | 50,500 | 0 | 19,900 | 0 | 30,600 |
| 2024-12-06 | 0 | 49,500 | 0 | 18,600 | 0 | 30,900 |
| 2024-11-29 | 0 | 51,800 | 0 | 19,800 | 0 | 32,000 |
| 2024-11-22 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-11-15 | 0 | 42,300 | 0 | 8,800 | 0 | 33,500 |
| 2024-11-08 | 0 | 42,300 | 0 | 9,200 | 0 | 33,100 |
| 2024-11-01 | 0 | 40,800 | 0 | 8,700 | 0 | 32,100 |
| 2024-10-25 | 0 | 22,100 | 0 | 6,500 | 0 | 15,600 |
| 2024-10-18 | 0 | 24,900 | 0 | 7,100 | 0 | 17,800 |
| 2024-10-11 | 0 | 19,000 | 0 | 4,400 | 0 | 14,600 |
| 2024-10-04 | 0 | 32,800 | 0 | 18,000 | 0 | 14,800 |
| 2024-09-27 | 0 | 30,300 | 0 | 17,900 | 0 | 12,400 |
| 2024-09-20 | 0 | 15,600 | 0 | 3,800 | 0 | 11,800 |
| 2024-09-13 | 0 | 15,200 | 0 | 3,800 | 0 | 11,400 |
| 2024-09-06 | 0 | 14,800 | 0 | 3,700 | 0 | 11,100 |
| 2024-08-30 | 0 | 18,900 | 0 | 3,400 | 0 | 15,500 |
| 2024-08-23 | 0 | 25,100 | 0 | 3,400 | 0 | 21,700 |
| 2024-08-16 | 0 | 26,700 | 0 | 3,500 | 0 | 23,200 |
| 2024-08-09 | 0 | 24,200 | 0 | 3,500 | 0 | 20,700 |
| 2024-08-02 | 0 | 36,300 | 0 | 5,700 | 0 | 30,600 |
| 2024-07-26 | 0 | 30,700 | 0 | 11,800 | 0 | 18,900 |
| 2024-07-19 | 0 | 35,300 | 0 | 14,700 | 0 | 20,600 |
| 2024-07-12 | 0 | 34,100 | 0 | 13,500 | 0 | 20,600 |
| 2024-07-05 | 0 | 32,600 | 0 | 13,600 | 0 | 19,000 |
| 2024-06-28 | 0 | 34,100 | 0 | 13,500 | 0 | 20,600 |
| 2024-06-21 | 0 | 39,100 | 0 | 14,100 | 0 | 25,000 |
| 2024-06-14 | 0 | 37,800 | 0 | 14,200 | 0 | 23,600 |
| 2024-06-07 | 0 | 39,400 | 0 | 13,900 | 0 | 25,500 |
| 2024-05-31 | 0 | 41,900 | 0 | 15,000 | 0 | 26,900 |
| 2024-05-24 | 0 | 47,900 | 0 | 16,900 | 0 | 31,000 |
| 2024-05-17 | 0 | 55,000 | 0 | 17,500 | 0 | 37,500 |
| 2024-05-10 | 0 | 56,100 | 0 | 16,700 | 0 | 39,400 |
| 2024-05-02 | 0 | 75,300 | 0 | 17,800 | 0 | 57,500 |
| 2024-04-26 | 0 | 81,600 | 0 | 23,200 | 0 | 58,400 |
| 2024-04-19 | 0 | 34,300 | 0 | 17,500 | 0 | 16,800 |
| 2024-04-12 | 0 | 36,900 | 0 | 17,400 | 0 | 19,500 |
| 2024-04-05 | 0 | 38,100 | 0 | 27,500 | 0 | 10,600 |
| 2024-03-29 | 0 | 35,000 | 0 | 28,900 | 0 | 6,100 |
| 2024-03-22 | 0 | 24,500 | 0 | 19,300 | 0 | 5,200 |
| 2024-03-15 | 0 | 31,000 | 0 | 25,800 | 0 | 5,200 |
| 2024-03-08 | 0 | 37,600 | 0 | 22,900 | 0 | 14,700 |
| 2024-03-01 | 0 | 59,800 | 0 | 48,700 | 0 | 11,100 |
| 2024-02-22 | 0 | 60,900 | 0 | 49,200 | 0 | 11,700 |
| 2024-02-16 | 0 | 60,900 | 0 | 49,300 | 0 | 11,600 |
| 2024-02-09 | 0 | 62,500 | 0 | 48,800 | 0 | 13,700 |
| 2024-02-02 | 0 | 69,200 | 0 | 48,900 | 0 | 20,300 |
| 2024-01-26 | 0 | 72,200 | 0 | 48,500 | 0 | 23,700 |
| 2024-01-19 | 0 | 74,100 | 0 | 49,000 | 0 | 25,100 |
| 2024-01-12 | 0 | 73,700 | 0 | 49,500 | 0 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:40 | ケミプロ化成 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕 (非連結) |
| 20241108 | 15:40 | ケミプロ化成 | 株式給付信託（J-ESOP）への追加拠出に関するお知らせ |
| 20240809 | 15:40 | ケミプロ化成 | 2025年３月期 第１四半期決算短信〔日本基準〕 (非連結) |
| 20240619 | 17:30 | ケミプロ化成 | 取締役の委嘱職務の変更に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 剰余金の配当に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 取締役および監査役の選任に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 第２期中期経営計画の着地に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 新中期経営計画策定に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 株主提案に関する書面受領および当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240510 | 15:40 | ケミプロ化成 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240419 | 15:40 | ケミプロ化成 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240408 | 15:40 | ケミプロ化成 | 主要株主の異動に関するお知らせ |
| 20240209 | 17:00 | ケミプロ化成 | 株式給付信託（J-ESOP）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20240209 | 15:40 | ケミプロ化成 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4960 | 1 | トップ | ケミプロ化成株式会社 | 2024-12-21 20:25:56 |
| 4960 | 2 | 2024/11/13半期報告書-第44期(2024/04/01-2025/03/31)（101KB） | 2024-11-13 18:30:40 |
| 4960 | 2 | 2024/11/082025年３月期 第２四半期（中間期）決算短信〔日本基準〕 (非連結)（244KB） | 2024-11-08 17:30:37 |
| 4960 | 2 | 2024/08/092025年３月期 第１四半期決算短信〔日本基準〕 (非連結)（195KB） | 2024-08-20 21:35:25 |
| 4960 | 2 | 2024/06/242024年3月期 臨時報告書を掲載しました | 2024-06-24 13:39:22 |
| 4960 | 2 | 2024/06/19有価証券報告書-第43期(2023/04/01-2024/03/31)（616KB） | 2024-06-21 15:51:51 |
| 4960 | 2 | 2024/06/19第43期定時株主総会決議ご通知（124KB） | 2024-06-21 15:51:49 |
| 4960 | 2 | 投資家情報 | ケミプロ化成株式会社 | 2024-06-18 07:26:34 |
| 4960 | 2 | 2023/02/102023年３月期 第３四半期決算短信〔日本基準〕 (非連結)（242KB） | 2024-06-16 06:09:46 |
| 4960 | 2 | 2023/02/13四半期報告書-第42期第3四半期(令和4年10月1日-令和4年12月31日)（92KB） | 2024-06-16 06:09:45 |