| 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 | 3,290 | 3,290 | 3,230 | 3,260 | 4,100 | -10 | 100% | 99% | 80% | ▼▼ | 99% | 101% | 101% | 99% | 106% |
| 20250311 | 3,215 | 3,220 | 3,160 | 3,190 | 10,300 | -70 | 98% | 99% | 251% | ▼▼▼ | 99% | 100% | 99% | 97% | 103% |
| 20250312 | 3,260 | 3,260 | 3,180 | 3,235 | 10,400 | 45 | 101% | 99% | 101% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20250313 | 3,230 | 3,255 | 3,210 | 3,250 | 7,500 | 15 | 100% | 101% | 72% | ▲▲ | 100% | 102% | 96% | 99% | 105% |
| 20250314 | 3,230 | 3,270 | 3,230 | 3,240 | 5,600 | -10 | 100% | 100% | 75% | ▼ | 98% | 99% | 93% | 99% | 105% |
| 20250317 | 3,310 | 3,310 | 3,240 | 3,240 | 6,300 | 0 | 100% | 98% | 113% | -- | 101% | 99% | 95% | 99% | 105% |
| 20250318 | 3,240 | 3,265 | 3,240 | 3,260 | 6,100 | 20 | 101% | 101% | 97% | ▲ | 100% | 99% | 94% | 99% | 106% |
| 20250319 | 3,260 | 3,270 | 3,250 | 3,270 | 2,400 | 10 | 100% | 100% | 39% | ▲▲ | 100% | 99% | 91% | 100% | 106% |
| 20250321 | 3,270 | 3,285 | 3,245 | 3,285 | 4,400 | 15 | 100% | 100% | 183% | ▲▲▲ | 97% | 98% | 89% | 100% | 106% |
| 20250324 | 3,290 | 3,290 | 3,200 | 3,200 | 13,900 | -85 | 97% | 97% | 316% | ▼ | 98% | 100% | 91% | 97% | 104% |
| 20250325 | 3,230 | 3,230 | 3,165 | 3,170 | 14,400 | -30 | 99% | 98% | 104% | ▼▼ | 101% | 97% | 92% | 96% | 103% |
| 20250326 | 3,200 | 3,220 | 3,155 | 3,220 | 11,900 | 50 | 102% | 101% | 83% | ▲ | 102% | 97% | 92% | 98% | 104% |
| 20250327 | 3,190 | 3,240 | 3,160 | 3,240 | 15,100 | 20 | 101% | 102% | 127% | ▲▲ | 102% | 98% | 93% | 99% | 104% |
| 20250328 | 3,150 | 3,230 | 3,110 | 3,225 | 12,700 | -15 | 100% | 102% | 84% | ▼ | 97% | 95% | 91% | 98% | 103% |
| 20250331 | 3,225 | 3,225 | 3,115 | 3,115 | 14,100 | -110 | 97% | 97% | 111% | ▼▼ | 97% | 93% | 92% | 95% | 100% |
| 20250401 | 3,185 | 3,185 | 3,070 | 3,090 | 10,800 | -25 | 99% | 97% | 77% | ▼▼▼ | 100% | 92% | 95% | 94% | 100% |
| 20250402 | 3,085 | 3,105 | 3,055 | 3,080 | 10,200 | -10 | 100% | 100% | 94% | ▼▼▼▼ | 102% | 97% | 98% | 94% | 100% |
| 20250403 | 3,015 | 3,115 | 3,015 | 3,070 | 21,100 | -10 | 100% | 102% | 207% | ▼▼▼▼▼ | 99% | 98% | 98% | 93% | 100% |
| 20250404 | 3,000 | 3,010 | 2,900 | 2,968 | 28,800 | -102 | 97% | 99% | 136% | ▼▼▼▼▼▼ | 102% | 105% | 105% | 90% | 100% |
| 20250408 | 2,791 | 2,904 | 2,791 | 2,836 | 20,700 | -132 | 96% | 102% | 72% | ▼▼▼▼▼▼▼ | 97% | 103% | 105% | 86% | 100% |
| 20250409 | 2,803 | 2,836 | 2,681 | 2,713 | 57,800 | -123 | 96% | 97% | 279% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 101% | 83% | 100% |
| 20250410 | 2,913 | 2,942 | 2,795 | 2,929 | 14,700 | 216 | 108% | 101% | 25% | ▲ | 101% | 98% | 103% | 89% | 108% |
| 20250411 | 2,880 | 2,942 | 2,799 | 2,921 | 11,800 | -8 | 100% | 101% | 80% | ▼ | 99% | 99% | 101% | 89% | 108% |
| 20250414 | 2,937 | 2,967 | 2,887 | 2,900 | 10,700 | -21 | 99% | 99% | 91% | ▼▼ | 99% | 99% | 102% | 88% | 107% |
| 20250415 | 2,910 | 2,910 | 2,872 | 2,872 | 6,600 | -28 | 99% | 99% | 62% | ▼▼▼ | 99% | 101% | 104% | 87% | 106% |
| 20250416 | 2,872 | 2,872 | 2,830 | 2,830 | 5,000 | -42 | 99% | 99% | 76% | ▼▼▼▼ | 100% | 104% | 106% | 86% | 104% |
| 20250417 | 2,818 | 2,851 | 2,817 | 2,817 | 1,100 | -13 | 100% | 100% | 22% | ▼▼▼▼▼ | 101% | 102% | 104% | 86% | 104% |
| 20250418 | 2,867 | 2,895 | 2,859 | 2,895 | 7,400 | 78 | 103% | 101% | 673% | ▲ | 100% | 102% | 105% | 88% | 107% |
| 20250421 | 2,892 | 2,944 | 2,873 | 2,886 | 11,900 | -9 | 100% | 100% | 161% | ▼ | 100% | 102% | 106% | 89% | 106% |
| 20250422 | 2,886 | 2,942 | 2,868 | 2,887 | 9,100 | 1 | 100% | 100% | 76% | ▲ | 100% | 98% | 104% | 89% | 106% |
| 20250423 | 2,928 | 2,930 | 2,878 | 2,924 | 9,100 | 37 | 101% | 100% | 100% | ▲▲ | 99% | 97% | 103% | 90% | 108% |
| 20250424 | 2,948 | 2,948 | 2,880 | 2,915 | 7,700 | -9 | 100% | 99% | 85% | ▼ | 100% | 97% | 104% | 90% | 107% |
| 20250425 | 2,935 | 2,940 | 2,861 | 2,940 | 22,400 | 25 | 101% | 100% | 291% | ▲ | 100% | 98% | 106% | 91% | 108% |
| 20250428 | 2,890 | 2,905 | 2,853 | 2,876 | 22,400 | -64 | 98% | 100% | 100% | ▼ | 99% | 100% | 108% | 92% | 106% |
| 20250430 | 2,885 | 2,885 | 2,851 | 2,853 | 23,200 | -23 | 99% | 99% | 104% | ▼▼ | 99% | 103% | 109% | 92% | 105% |
| 20250501 | 2,850 | 2,876 | 2,830 | 2,830 | 18,100 | -23 | 99% | 99% | 78% | ▼▼▼ | 100% | 105% | 111% | 92% | 104% |
| 20250502 | 2,840 | 2,868 | 2,810 | 2,834 | 20,100 | 4 | 100% | 100% | 111% | ▲ | 100% | 105% | 111% | 92% | 104% |
| 20250507 | 2,840 | 2,855 | 2,800 | 2,846 | 36,000 | 12 | 100% | 100% | 179% | ▲▲ | 102% | 105% | 112% | 96% | 105% |
| 20250508 | 2,835 | 2,889 | 2,834 | 2,880 | 16,900 | 34 | 101% | 102% | 47% | ▲▲▲ | 103% | 103% | 112% | 98% | 106% |
| 20250509 | 2,851 | 2,942 | 2,851 | 2,935 | 18,200 | 55 | 102% | 103% | 108% | ▲▲▲▲ | 102% | 101% | 110% | 100% | 108% |
| 20250512 | 2,935 | 2,987 | 2,918 | 2,980 | 14,500 | 45 | 102% | 102% | 80% | ▲▲▲▲▲ | 99% | 100% | 108% | 100% | 106% |
| 20250513 | 3,000 | 3,000 | 2,932 | 2,971 | 19,600 | -9 | 100% | 99% | 135% | ▼ | 100% | 103% | 109% | 100% | 105% |
| 20250514 | 2,949 | 2,968 | 2,922 | 2,937 | 12,900 | -34 | 99% | 100% | 66% | ▼▼ | 101% | 105% | 111% | 99% | 104% |
| 20250515 | 2,902 | 2,952 | 2,902 | 2,934 | 4,700 | -3 | 100% | 101% | 36% | ▼▼▼ | 102% | 105% | 111% | 98% | 104% |
| 20250516 | 2,911 | 2,980 | 2,911 | 2,957 | 12,700 | 23 | 101% | 102% | 270% | ▲ | 102% | 103% | 110% | 99% | 105% |
| 20250519 | 2,933 | 3,000 | 2,933 | 2,994 | 13,800 | 37 | 101% | 102% | 109% | ▲▲ | 102% | 101% | 108% | 100% | 106% |
| 20250520 | 2,990 | 3,065 | 2,985 | 3,040 | 18,500 | 46 | 102% | 102% | 134% | ▲▲▲ | 101% | 100% | 107% | 100% | 107% |
| 20250521 | 3,020 | 3,075 | 3,005 | 3,050 | 20,800 | 10 | 100% | 101% | 112% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 108% |
| 20250522 | 3,010 | 3,080 | 3,010 | 3,030 | 8,900 | -20 | 99% | 101% | 43% | ▼ | 99% | 103% | 106% | 99% | 107% |
| 20250523 | 3,035 | 3,070 | 3,005 | 3,005 | 7,000 | -25 | 99% | 99% | 79% | ▼▼ | 100% | 104% | 0% | 99% | 106% |
| 20250526 | 3,005 | 3,035 | 2,979 | 2,996 | 10,100 | -9 | 100% | 100% | 144% | ▼▼▼ | 101% | 105% | 0% | 98% | 106% |
| 20250527 | 2,987 | 3,045 | 2,987 | 3,030 | 3,400 | 34 | 101% | 101% | 34% | ▲ | 100% | 102% | 0% | 99% | 107% |
| 20250528 | 3,085 | 3,130 | 3,055 | 3,080 | 18,600 | 50 | 102% | 100% | 547% | ▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20250529 | 3,120 | 3,130 | 3,085 | 3,115 | 13,400 | 35 | 101% | 100% | 72% | ▲▲▲ | 99% | 102% | 0% | 100% | 110% |
| 20250530 | 3,110 | 3,120 | 3,080 | 3,090 | 14,400 | -25 | 99% | 99% | 107% | ▼ | 102% | 105% | 0% | 99% | 109% |
| 20250602 | 3,085 | 3,145 | 3,085 | 3,140 | 9,400 | 50 | 102% | 102% | 65% | ▲ | 100% | 102% | 0% | 100% | 111% |
| 20250603 | 3,150 | 3,160 | 3,115 | 3,140 | 16,400 | 0 | 100% | 100% | 174% | -- | 101% | 0% | 0% | 100% | 110% |
| 20250604 | 3,140 | 3,185 | 3,130 | 3,165 | 14,800 | 25 | 101% | 101% | 90% | ▲ | 100% | 0% | 0% | 100% | 110% |
| 20250605 | 3,175 | 3,210 | 3,125 | 3,185 | 22,600 | 20 | 101% | 100% | 153% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250606 | 3,215 | 3,245 | 3,170 | 3,225 | 15,200 | 40 | 101% | 100% | 67% | ▲▲▲ | % | % | % | 100% | 110% |
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 | 700 | 19,500 | 700 | 12,900 | 0 | 6,600 |
| 2025-05-23 | 600 | 18,800 | 600 | 10,900 | 0 | 7,900 |
| 2025-05-16 | 200 | 18,900 | 200 | 10,700 | 0 | 8,200 |
| 2025-05-09 | 1,900 | 23,100 | 1,900 | 12,600 | 0 | 10,500 |
| 2025-05-02 | 900 | 42,700 | 900 | 12,700 | 0 | 30,000 |
| 2025-04-25 | 600 | 43,300 | 600 | 11,000 | 0 | 32,300 |
| 2025-04-18 | 300 | 34,000 | 300 | 9,900 | 0 | 24,100 |
| 2025-04-11 | 700 | 32,500 | 700 | 9,500 | 0 | 23,000 |
| 2025-04-04 | 0 | 28,600 | 0 | 9,200 | 0 | 19,400 |
| 2025-03-28 | 0 | 18,600 | 0 | 9,500 | 0 | 9,100 |
| 2025-03-21 | 0 | 28,500 | 0 | 8,800 | 0 | 19,700 |
| 2025-03-14 | 0 | 25,900 | 0 | 9,000 | 0 | 16,900 |
| 2025-03-07 | 0 | 21,000 | 0 | 9,100 | 0 | 11,900 |
| 2025-02-28 | 0 | 25,200 | 0 | 10,200 | 0 | 15,000 |
| 2025-02-21 | 0 | 33,700 | 0 | 9,700 | 0 | 24,000 |
| 2025-02-14 | 0 | 32,100 | 0 | 10,000 | 0 | 22,100 |
| 2025-02-07 | 0 | 32,400 | 0 | 10,200 | 0 | 22,200 |
| 2025-01-31 | 0 | 30,600 | 0 | 9,300 | 0 | 21,300 |
| 2025-01-24 | 0 | 18,400 | 0 | 7,300 | 0 | 11,100 |
| 2025-01-17 | 0 | 19,500 | 0 | 5,800 | 0 | 13,700 |
| 2025-01-10 | 0 | 13,300 | 0 | 3,900 | 0 | 9,400 |
| 2024-12-27 | 0 | 13,700 | 0 | 5,400 | 0 | 8,300 |
| 2024-12-20 | 100 | 18,600 | 100 | 3,900 | 0 | 14,700 |
| 2024-12-13 | 100 | 17,500 | 100 | 2,900 | 0 | 14,600 |
| 2024-12-06 | 100 | 12,700 | 100 | 2,200 | 0 | 10,500 |
| 2024-11-29 | 100 | 11,400 | 100 | 2,300 | 0 | 9,100 |
| 2024-11-22 | 100 | 12,300 | 100 | 3,400 | 0 | 8,900 |
| 2024-11-15 | 100 | 13,600 | 100 | 3,700 | 0 | 9,900 |
| 2024-11-08 | 100 | 21,300 | 100 | 7,100 | 0 | 14,200 |
| 2024-11-01 | 100 | 30,600 | 100 | 8,400 | 0 | 22,200 |
| 2024-10-25 | 100 | 28,100 | 100 | 5,700 | 0 | 22,400 |
| 2024-10-18 | 0 | 17,800 | 0 | 4,400 | 0 | 13,400 |
| 2024-10-11 | 0 | 9,800 | 0 | 5,100 | 0 | 4,700 |
| 2024-10-04 | 0 | 10,100 | 0 | 4,700 | 0 | 5,400 |
| 2024-09-27 | 0 | 9,300 | 0 | 4,000 | 0 | 5,300 |
| 2024-09-20 | 0 | 7,600 | 0 | 3,600 | 0 | 4,000 |
| 2024-09-13 | 0 | 9,800 | 0 | 3,700 | 0 | 6,100 |
| 2024-09-06 | 0 | 8,800 | 0 | 3,000 | 0 | 5,800 |
| 2024-08-30 | 0 | 9,100 | 0 | 3,100 | 0 | 6,000 |
| 2024-08-23 | 0 | 9,100 | 0 | 3,000 | 0 | 6,100 |
| 2024-08-16 | 0 | 8,600 | 0 | 2,600 | 0 | 6,000 |
| 2024-08-09 | 0 | 9,200 | 0 | 3,100 | 0 | 6,100 |
| 2024-08-02 | 0 | 9,500 | 0 | 2,500 | 0 | 7,000 |
| 2024-07-26 | 100 | 9,400 | 100 | 3,400 | 0 | 6,000 |
| 2024-07-19 | 0 | 11,000 | 0 | 4,900 | 0 | 6,100 |
| 2024-07-12 | 0 | 10,900 | 0 | 4,800 | 0 | 6,100 |
| 2024-07-05 | 0 | 13,800 | 0 | 7,600 | 0 | 6,200 |
| 2024-06-28 | 0 | 13,300 | 0 | 6,700 | 0 | 6,600 |
| 2024-06-21 | 0 | 9,300 | 0 | 4,100 | 0 | 5,200 |
| 2024-06-14 | 0 | 12,100 | 0 | 5,400 | 0 | 6,700 |
| 2024-06-07 | 0 | 12,600 | 0 | 5,400 | 0 | 7,200 |
| 2024-05-31 | 0 | 13,100 | 0 | 5,500 | 0 | 7,600 |
| 2024-05-24 | 0 | 13,600 | 0 | 4,900 | 0 | 8,700 |
| 2024-05-17 | 0 | 15,000 | 0 | 4,600 | 0 | 10,400 |
| 2024-05-10 | 0 | 16,700 | 0 | 5,300 | 0 | 11,400 |
| 2024-05-02 | 0 | 19,600 | 0 | 6,800 | 0 | 12,800 |
| 2024-04-26 | 0 | 24,000 | 0 | 6,000 | 0 | 18,000 |
| 2024-04-19 | 0 | 17,800 | 0 | 6,500 | 0 | 11,300 |
| 2024-04-12 | 0 | 24,000 | 0 | 9,400 | 0 | 14,600 |
| 2024-04-05 | 100 | 23,600 | 100 | 9,100 | 0 | 14,500 |
| 2024-03-29 | 100 | 9,600 | 100 | 3,700 | 0 | 5,900 |
| 2024-03-22 | 100 | 9,300 | 100 | 4,100 | 0 | 5,200 |
| 2024-03-15 | 100 | 9,600 | 100 | 4,700 | 0 | 4,900 |
| 2024-03-08 | 100 | 10,500 | 100 | 5,200 | 0 | 5,300 |
| 2024-03-01 | 100 | 11,000 | 100 | 5,300 | 0 | 5,700 |
| 2024-02-22 | 100 | 9,500 | 100 | 5,600 | 0 | 3,900 |
| 2024-02-16 | 100 | 9,400 | 100 | 5,000 | 0 | 4,400 |
| 2024-02-09 | 200 | 41,600 | 200 | 36,200 | 0 | 5,400 |
| 2024-02-02 | 100 | 44,300 | 100 | 37,000 | 0 | 7,300 |
| 2024-01-26 | 1,100 | 51,300 | 1,100 | 39,200 | 0 | 12,100 |
| 2024-01-19 | 0 | 36,100 | 0 | 30,800 | 0 | 5,300 |
| 2024-01-12 | 0 | 34,500 | 0 | 30,500 | 0 | 4,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSNG | 350 | 2025-05-22 15:31 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100VL2H | 350 | 2025-04-09 10:21 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100VK9H | 350 | 2025-04-03 15:57 | 日本高純度化学株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100VFJY | 350 | 2025-03-21 13:28 | 日本高純度化学株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V2C5 | 350 | 2025-01-15 09:07 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100UHE0 | 350 | 2024-10-07 15:03 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100U913 | 350 | 2024-08-19 15:26 | 日本高純度化学株式会社 | 光通信株式会社 | 変更報告書 |
| S100TJNB | 350 | 2024-06-06 15:02 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100TDE7 | 350 | 2024-05-14 15:10 | 日本高純度化学株式会社 | 光通信株式会社 | 変更報告書 |
| S100TCOR | 350 | 2024-05-08 15:01 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100TAEL | 350 | 2024-04-19 15:02 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100T8J5 | 350 | 2024-04-11 15:17 | 日本高純度化学株式会社 | 光通信株式会社 | 変更報告書 |
| S100T7XR | 350 | 2024-04-09 15:01 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100T3EL | 350 | 2024-03-28 15:05 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100T1TK | 350 | 2024-03-15 15:02 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100SZOD | 350 | 2024-03-06 15:03 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100SYPZ | 350 | 2024-03-04 15:10 | 日本高純度化学株式会社 | 光通信株式会社 | 変更報告書 |
| S100SWKI | 350 | 2024-02-21 15:05 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
| S100SQKU | 350 | 2024-02-08 15:02 | 日本高純度化学株式会社 | ひびき・パース・アドバイザーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4973 | 1 | 日本高純度化学 | 2025-06-06 19:27:19 |
| 4973 | 2 | システムエラー | 2024-10-11 05:29:08 |
| 4973 | 2 | 免責事項｜日本高純度化学 | 2024-10-11 05:29:07 |
| 4973 | 2 | 電子公告｜日本高純度化学 | 2024-10-11 05:29:06 |
| 4973 | 2 | 株主還元｜日本高純度化学 | 2024-10-11 05:29:05 |
| 4973 | 2 | 株主総会｜日本高純度化学 | 2024-10-11 05:29:03 |
| 4973 | 2 | 銘柄基本情報｜日本高純度化学 | 2024-10-11 05:29:02 |
| 4973 | 2 | 株式情報｜日本高純度化学 | 2024-10-11 05:29:01 |
| 4973 | 2 | インベスターズガイド｜日本高純度化学 | 2024-10-11 05:29:00 |
| 4973 | 2 | 有価証券報告書｜日本高純度化学 | 2024-10-11 05:28:58 |