| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,370 | 3,380 | 3,295 | 3,300 | 11,200 | -100 | 97% | 98% | 110% | ▼▼ | 98% | 105% | 98% | 93% | 100% |
| 20240726 | 3,370 | 3,375 | 3,305 | 3,310 | 8,900 | 10 | 100% | 98% | 79% | ▲ | 105% | 97% | 93% | 94% | 100% |
| 20240729 | 3,530 | 3,720 | 3,510 | 3,720 | 59,900 | 410 | 112% | 105% | 673% | ▲▲ | 94% | 88% | 89% | 100% | 113% |
| 20240730 | 3,690 | 3,690 | 3,475 | 3,485 | 23,500 | -235 | 94% | 94% | 39% | ▼ | 102% | 89% | 96% | 94% | 106% |
| 20240731 | 3,445 | 3,540 | 3,390 | 3,530 | 13,300 | 45 | 101% | 102% | 57% | ▲ | 99% | 91% | 95% | 95% | 107% |
| 20240801 | 3,475 | 3,570 | 3,375 | 3,440 | 32,900 | -90 | 97% | 99% | 247% | ▼ | 100% | 96% | 101% | 92% | 104% |
| 20240802 | 3,265 | 3,390 | 3,260 | 3,260 | 23,000 | -180 | 95% | 100% | 70% | ▼▼ | 91% | 103% | 107% | 88% | 100% |
| 20240805 | 3,090 | 3,150 | 2,800 | 2,813 | 37,000 | -447 | 86% | 91% | 161% | ▼▼▼ | 107% | 114% | 115% | 76% | 100% |
| 20240806 | 2,866 | 3,135 | 2,866 | 3,065 | 18,800 | 252 | 109% | 107% | 51% | ▲ | 103% | 107% | 108% | 82% | 109% |
| 20240807 | 3,065 | 3,220 | 3,005 | 3,150 | 14,100 | 85 | 103% | 103% | 75% | ▲▲ | 98% | 102% | 103% | 85% | 112% |
| 20240808 | 3,220 | 3,310 | 3,095 | 3,150 | 14,800 | 0 | 100% | 98% | 105% | -- | 99% | 102% | 103% | 85% | 112% |
| 20240809 | 3,220 | 3,255 | 3,135 | 3,190 | 12,700 | 40 | 101% | 99% | 86% | ▲ | 102% | 103% | 104% | 86% | 113% |
| 20240813 | 3,190 | 3,290 | 3,185 | 3,260 | 8,500 | 70 | 102% | 102% | 67% | ▲▲ | 97% | 96% | 98% | 88% | 116% |
| 20240814 | 3,380 | 3,380 | 3,255 | 3,280 | 8,000 | 20 | 101% | 97% | 94% | ▲▲▲ | 100% | 99% | 101% | 88% | 117% |
| 20240815 | 3,275 | 3,295 | 3,245 | 3,280 | 7,300 | 0 | 100% | 100% | 91% | -- | 100% | 98% | 100% | 88% | 117% |
| 20240816 | 3,310 | 3,335 | 3,265 | 3,295 | 5,400 | 15 | 100% | 100% | 74% | ▲ | 98% | 98% | 99% | 89% | 117% |
| 20240819 | 3,300 | 3,315 | 3,245 | 3,250 | 5,500 | -45 | 99% | 98% | 102% | ▼ | 100% | 100% | 100% | 87% | 116% |
| 20240820 | 3,250 | 3,285 | 3,230 | 3,250 | 8,400 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 99% | 87% | 116% |
| 20240821 | 3,240 | 3,240 | 3,205 | 3,230 | 1,900 | -20 | 99% | 100% | 23% | ▼ | 100% | 100% | 99% | 87% | 115% |
| 20240822 | 3,230 | 3,245 | 3,200 | 3,215 | 3,300 | -15 | 100% | 100% | 174% | ▼▼ | 100% | 101% | 99% | 86% | 114% |
| 20240823 | 3,220 | 3,245 | 3,180 | 3,220 | 7,800 | 5 | 100% | 100% | 236% | ▲ | 100% | 102% | 98% | 87% | 114% |
| 20240826 | 3,255 | 3,255 | 3,210 | 3,250 | 5,900 | 30 | 101% | 100% | 76% | ▲▲ | 99% | 102% | 98% | 87% | 116% |
| 20240827 | 3,250 | 3,265 | 3,220 | 3,220 | 4,900 | -30 | 99% | 99% | 83% | ▼ | 100% | 100% | 102% | 91% | 114% |
| 20240828 | 3,245 | 3,245 | 3,195 | 3,230 | 5,200 | 10 | 100% | 100% | 106% | ▲ | 101% | 101% | 102% | 92% | 115% |
| 20240829 | 3,235 | 3,265 | 3,215 | 3,260 | 7,100 | 30 | 101% | 101% | 137% | ▲▲ | 101% | 98% | 101% | 95% | 116% |
| 20240830 | 3,270 | 3,310 | 3,270 | 3,305 | 4,400 | 45 | 101% | 101% | 62% | ▲▲▲ | 98% | 96% | 99% | 100% | 117% |
| 20240902 | 3,330 | 3,330 | 3,255 | 3,260 | 5,200 | -45 | 99% | 98% | 118% | ▼ | 100% | 97% | 101% | 99% | 116% |
| 20240903 | 3,260 | 3,285 | 3,250 | 3,260 | 6,300 | 0 | 100% | 100% | 121% | -- | 99% | 97% | 102% | 99% | 106% |
| 20240904 | 3,235 | 3,260 | 3,175 | 3,205 | 14,200 | -55 | 98% | 99% | 225% | ▼ | 100% | 97% | 104% | 97% | 102% |
| 20240905 | 3,175 | 3,230 | 3,155 | 3,190 | 9,500 | -15 | 100% | 100% | 67% | ▼▼ | 99% | 95% | 103% | 97% | 101% |
| 20240906 | 3,210 | 3,215 | 3,150 | 3,175 | 9,500 | -15 | 100% | 99% | 100% | ▼▼▼ | 100% | 98% | 105% | 96% | 100% |
| 20240909 | 3,145 | 3,185 | 3,105 | 3,145 | 7,900 | -30 | 99% | 100% | 83% | ▼▼▼▼ | 98% | 98% | 106% | 95% | 100% |
| 20240910 | 3,145 | 3,150 | 3,080 | 3,095 | 7,800 | -50 | 98% | 98% | 99% | ▼▼▼▼▼ | 99% | 99% | 109% | 94% | 100% |
| 20240911 | 3,075 | 3,115 | 3,030 | 3,050 | 13,500 | -45 | 99% | 99% | 173% | ▼▼▼▼▼▼ | 99% | 99% | 108% | 92% | 100% |
| 20240912 | 3,105 | 3,135 | 3,030 | 3,065 | 9,400 | 15 | 100% | 99% | 70% | ▲ | 100% | 102% | 109% | 93% | 100% |
| 20240913 | 3,060 | 3,115 | 3,050 | 3,075 | 17,100 | 10 | 100% | 100% | 182% | ▲▲ | 99% | 104% | 109% | 93% | 101% |
| 20240917 | 3,075 | 3,095 | 3,000 | 3,030 | 6,400 | -45 | 99% | 99% | 37% | ▼ | 100% | 105% | 111% | 92% | 100% |
| 20240918 | 3,020 | 3,045 | 2,990 | 3,035 | 9,000 | 5 | 100% | 100% | 141% | ▲ | 101% | 109% | 113% | 92% | 100% |
| 20240919 | 3,035 | 3,075 | 3,020 | 3,075 | 10,100 | 40 | 101% | 101% | 112% | ▲▲ | 101% | 106% | 112% | 93% | 101% |
| 20240920 | 3,100 | 3,140 | 3,085 | 3,120 | 6,200 | 45 | 101% | 101% | 61% | ▲▲▲ | 100% | 102% | 109% | 94% | 103% |
| 20240924 | 3,175 | 3,190 | 3,130 | 3,185 | 9,800 | 65 | 102% | 100% | 158% | ▲▲▲▲ | 100% | 100% | 109% | 96% | 105% |
| 20240925 | 3,185 | 3,185 | 3,150 | 3,170 | 6,800 | -15 | 100% | 100% | 69% | ▼ | 102% | 99% | 107% | 96% | 105% |
| 20240926 | 3,235 | 3,305 | 3,225 | 3,295 | 14,900 | 125 | 104% | 102% | 219% | ▲ | 100% | 100% | 107% | 100% | 109% |
| 20240927 | 3,230 | 3,285 | 3,220 | 3,230 | 10,100 | -65 | 98% | 100% | 68% | ▼ | 100% | 104% | 109% | 98% | 107% |
| 20240930 | 3,165 | 3,235 | 3,130 | 3,155 | 13,400 | -75 | 98% | 100% | 133% | ▼▼ | 101% | 104% | 109% | 95% | 104% |
| 20241001 | 3,160 | 3,220 | 3,130 | 3,195 | 6,200 | 40 | 101% | 101% | 46% | ▲ | 98% | 103% | 108% | 97% | 105% |
| 20241002 | 3,205 | 3,225 | 3,150 | 3,150 | 9,200 | -45 | 99% | 98% | 148% | ▼ | 96% | 100% | 103% | 96% | 104% |
| 20241003 | 3,360 | 3,480 | 3,230 | 3,230 | 46,600 | 80 | 103% | 96% | 507% | ▲ | 100% | 101% | 105% | 98% | 107% |
| 20241004 | 3,300 | 3,300 | 3,235 | 3,285 | 11,200 | 55 | 102% | 100% | 24% | ▲▲ | 98% | 99% | 103% | 100% | 108% |
| 20241007 | 3,355 | 3,355 | 3,250 | 3,275 | 8,600 | -10 | 100% | 98% | 77% | ▼ | 100% | 101% | 0% | 99% | 108% |
| 20241008 | 3,300 | 3,320 | 3,245 | 3,290 | 12,900 | 15 | 100% | 100% | 150% | ▲ | 101% | 101% | 0% | 100% | 109% |
| 20241009 | 3,300 | 3,345 | 3,280 | 3,345 | 7,500 | 55 | 102% | 101% | 58% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20241010 | 3,345 | 3,360 | 3,300 | 3,330 | 13,100 | -15 | 100% | 100% | 175% | ▼ | 100% | 103% | 0% | 100% | 110% |
| 20241011 | 3,325 | 3,365 | 3,320 | 3,320 | 4,900 | -10 | 100% | 100% | 37% | ▼▼ | 100% | 104% | 0% | 99% | 110% |
| 20241015 | 3,315 | 3,330 | 3,300 | 3,330 | 4,400 | 10 | 100% | 100% | 90% | ▲ | 100% | 104% | 0% | 100% | 110% |
| 20241016 | 3,320 | 3,355 | 3,295 | 3,325 | 7,400 | -5 | 100% | 100% | 168% | ▼ | 98% | 102% | 0% | 99% | 110% |
| 20241017 | 3,390 | 3,390 | 3,300 | 3,330 | 7,300 | 5 | 100% | 98% | 99% | ▲ | 103% | 0% | 0% | 100% | 110% |
| 20241018 | 3,345 | 3,440 | 3,330 | 3,435 | 16,200 | 105 | 103% | 103% | 222% | ▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20241021 | 3,465 | 3,540 | 3,425 | 3,460 | 22,100 | 25 | 101% | 100% | 136% | ▲▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20241022 | 3,480 | 3,480 | 3,390 | 3,445 | 15,700 | -15 | 100% | 99% | 71% | ▼ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | 高純度化 | 投資有価証券売却益（特別利益）の計上見込みに関するお知らせ |
| 20240726 | 15:00 | 高純度化 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | 高純度化 | 2025年３月期 第１四半期決算説明資料 |
| 20240711 | 18:00 | 高純度化 | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240711 | 18:00 | 高純度化 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 17:00 | 高純度化 | ストックオプション（新株予約権）の割当に関するお知らせ |
| 20240625 | 17:00 | 高純度化 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240521 | 15:00 | 高純度化 | ストックオプションとしての新株予約権発行に関するお知らせ |
| 20240521 | 15:00 | 高純度化 | 剰余金の配当に関するお知らせ |
| 20240521 | 15:00 | 高純度化 | 役員人事に関するお知らせ |
| 20240521 | 15:00 | 高純度化 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240424 | 15:30 | 高純度化 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240424 | 15:30 | 高純度化 | 2024年３月期 決算説明資料 |
| 20240424 | 15:30 | 高純度化 | 中期経営計画の修正に関するお知らせ |
| 20240424 | 15:30 | 高純度化 | 配当予想の修正に関するお知らせ |
| 20240410 | 18:00 | 高純度化 | 主要株主の異動に関するお知らせ |
| 20240322 | 17:30 | 高純度化 | 通期業績予想の修正に関するお知らせ |
| 20240322 | 17:30 | 高純度化 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240126 | 15:00 | 高純度化 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240126 | 15:00 | 高純度化 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 2024-10-22 22:27:45 |
| 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 |