| 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 | 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% | 102% | 99% | 108% |
| 20241008 | 3,300 | 3,320 | 3,245 | 3,290 | 12,900 | 15 | 100% | 100% | 150% | ▲ | 101% | 101% | 97% | 100% | 109% |
| 20241009 | 3,300 | 3,345 | 3,280 | 3,345 | 7,500 | 55 | 102% | 101% | 58% | ▲▲ | 100% | 100% | 95% | 100% | 110% |
| 20241010 | 3,345 | 3,360 | 3,300 | 3,330 | 13,100 | -15 | 100% | 100% | 175% | ▼ | 100% | 103% | 99% | 100% | 110% |
| 20241011 | 3,325 | 3,365 | 3,320 | 3,320 | 4,900 | -10 | 100% | 100% | 37% | ▼▼ | 100% | 104% | 101% | 99% | 110% |
| 20241015 | 3,315 | 3,330 | 3,300 | 3,330 | 4,400 | 10 | 100% | 100% | 90% | ▲ | 100% | 104% | 101% | 100% | 110% |
| 20241016 | 3,320 | 3,355 | 3,295 | 3,325 | 7,400 | -5 | 100% | 100% | 168% | ▼ | 98% | 102% | 100% | 99% | 110% |
| 20241017 | 3,390 | 3,390 | 3,300 | 3,330 | 7,300 | 5 | 100% | 98% | 99% | ▲ | 103% | 101% | 102% | 100% | 110% |
| 20241018 | 3,345 | 3,440 | 3,330 | 3,435 | 16,200 | 105 | 103% | 103% | 222% | ▲▲ | 100% | 92% | 98% | 100% | 112% |
| 20241021 | 3,465 | 3,540 | 3,425 | 3,460 | 22,100 | 25 | 101% | 100% | 136% | ▲▲▲ | 99% | 89% | 98% | 100% | 111% |
| 20241022 | 3,480 | 3,480 | 3,390 | 3,445 | 15,700 | -15 | 100% | 99% | 71% | ▼ | 98% | 90% | 99% | 100% | 109% |
| 20241023 | 3,445 | 3,465 | 3,350 | 3,365 | 42,800 | -80 | 98% | 98% | 273% | ▼▼ | 101% | 100% | 108% | 97% | 107% |
| 20241024 | 3,155 | 3,285 | 3,105 | 3,195 | 105,800 | -170 | 95% | 101% | 247% | ▼▼▼ | 97% | 100% | 108% | 92% | 101% |
| 20241025 | 3,170 | 3,170 | 3,040 | 3,085 | 33,800 | -110 | 97% | 97% | 32% | ▼▼▼▼ | 101% | 102% | 111% | 89% | 100% |
| 20241028 | 3,080 | 3,110 | 3,050 | 3,100 | 16,000 | 15 | 100% | 101% | 47% | ▲ | 99% | 100% | 109% | 90% | 100% |
| 20241029 | 3,130 | 3,135 | 3,085 | 3,110 | 13,400 | 10 | 100% | 99% | 84% | ▲▲ | 101% | 102% | 110% | 90% | 101% |
| 20241030 | 3,110 | 3,190 | 3,110 | 3,155 | 42,000 | 45 | 101% | 101% | 313% | ▲▲▲ | 100% | 101% | 109% | 91% | 102% |
| 20241031 | 3,135 | 3,175 | 3,125 | 3,150 | 14,800 | -5 | 100% | 100% | 35% | ▼ | 100% | 102% | 110% | 91% | 102% |
| 20241101 | 3,110 | 3,140 | 3,080 | 3,115 | 11,600 | -35 | 99% | 100% | 78% | ▼▼ | 100% | 105% | 109% | 90% | 101% |
| 20241105 | 3,130 | 3,130 | 3,070 | 3,125 | 12,400 | 10 | 100% | 100% | 107% | ▲ | 102% | 108% | 110% | 90% | 101% |
| 20241106 | 3,100 | 3,175 | 3,100 | 3,175 | 11,300 | 50 | 102% | 102% | 91% | ▲▲ | 99% | 105% | 107% | 92% | 103% |
| 20241107 | 3,190 | 3,205 | 3,130 | 3,170 | 16,300 | -5 | 100% | 99% | 144% | ▼ | 100% | 107% | 108% | 92% | 103% |
| 20241108 | 3,160 | 3,200 | 3,150 | 3,150 | 5,600 | -20 | 99% | 100% | 34% | ▼▼ | 102% | 106% | 106% | 91% | 102% |
| 20241111 | 3,220 | 3,360 | 3,215 | 3,285 | 50,300 | 135 | 104% | 102% | 898% | ▲ | 102% | 103% | 102% | 95% | 106% |
| 20241112 | 3,295 | 3,380 | 3,285 | 3,345 | 15,600 | 60 | 102% | 102% | 31% | ▲▲ | 100% | 102% | 100% | 97% | 108% |
| 20241113 | 3,345 | 3,370 | 3,325 | 3,335 | 10,800 | -10 | 100% | 100% | 69% | ▼ | 101% | 101% | 100% | 96% | 108% |
| 20241114 | 3,360 | 3,400 | 3,345 | 3,395 | 12,100 | 60 | 102% | 101% | 112% | ▲ | 100% | 100% | 99% | 98% | 110% |
| 20241115 | 3,395 | 3,425 | 3,365 | 3,400 | 9,600 | 5 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 98% | 98% | 110% |
| 20241118 | 3,415 | 3,425 | 3,390 | 3,410 | 5,300 | 10 | 100% | 100% | 55% | ▲▲▲ | 99% | 99% | 98% | 99% | 111% |
| 20241119 | 3,420 | 3,450 | 3,385 | 3,385 | 5,200 | -25 | 99% | 99% | 98% | ▼ | 100% | 100% | 99% | 98% | 110% |
| 20241120 | 3,385 | 3,425 | 3,385 | 3,400 | 6,600 | 15 | 100% | 100% | 127% | ▲ | 100% | 98% | 98% | 100% | 110% |
| 20241121 | 3,390 | 3,415 | 3,365 | 3,380 | 5,900 | -20 | 99% | 100% | 89% | ▼ | 99% | 95% | 97% | 99% | 110% |
| 20241122 | 3,420 | 3,420 | 3,390 | 3,400 | 2,900 | 20 | 101% | 99% | 49% | ▲ | 100% | 97% | 97% | 100% | 110% |
| 20241125 | 3,400 | 3,435 | 3,390 | 3,400 | 8,200 | 0 | 100% | 100% | 283% | -- | 98% | 97% | 95% | 100% | 110% |
| 20241126 | 3,400 | 3,420 | 3,310 | 3,335 | 11,000 | -65 | 98% | 98% | 134% | ▼ | 98% | 101% | 97% | 98% | 107% |
| 20241127 | 3,315 | 3,315 | 3,230 | 3,240 | 6,600 | -95 | 97% | 98% | 60% | ▼▼ | 99% | 102% | 97% | 95% | 104% |
| 20241128 | 3,305 | 3,305 | 3,240 | 3,265 | 3,700 | 25 | 101% | 99% | 56% | ▲ | 101% | 102% | 97% | 96% | 105% |
| 20241129 | 3,275 | 3,335 | 3,260 | 3,295 | 16,900 | 30 | 101% | 101% | 457% | ▲▲ | 99% | 101% | 97% | 97% | 106% |
| 20241202 | 3,295 | 3,305 | 3,240 | 3,250 | 4,700 | -45 | 99% | 99% | 28% | ▼ | 102% | 101% | 97% | 95% | 104% |
| 20241203 | 3,290 | 3,360 | 3,250 | 3,360 | 12,200 | 110 | 103% | 102% | 260% | ▲ | 98% | 97% | 94% | 99% | 107% |
| 20241204 | 3,395 | 3,395 | 3,315 | 3,340 | 6,900 | -20 | 99% | 98% | 57% | ▼ | 99% | 96% | 95% | 98% | 106% |
| 20241205 | 3,340 | 3,350 | 3,300 | 3,320 | 7,900 | -20 | 99% | 99% | 114% | ▼▼ | 100% | 96% | 95% | 97% | 105% |
| 20241206 | 3,340 | 3,340 | 3,295 | 3,325 | 2,600 | 5 | 100% | 100% | 33% | ▲ | 99% | 96% | 0% | 98% | 103% |
| 20241209 | 3,330 | 3,330 | 3,280 | 3,305 | 5,700 | -20 | 99% | 99% | 219% | ▼ | 97% | 96% | 0% | 97% | 102% |
| 20241210 | 3,315 | 3,320 | 3,220 | 3,220 | 7,200 | -85 | 97% | 97% | 126% | ▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241211 | 3,220 | 3,220 | 3,170 | 3,210 | 14,800 | -10 | 100% | 100% | 206% | ▼▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20241212 | 3,260 | 3,260 | 3,175 | 3,200 | 12,200 | -10 | 100% | 98% | 82% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241213 | 3,165 | 3,190 | 3,150 | 3,180 | 9,100 | -20 | 99% | 100% | 75% | ▼▼▼▼▼ | 98% | 100% | 0% | 93% | 100% |
| 20241216 | 3,200 | 3,205 | 3,145 | 3,145 | 11,000 | -35 | 99% | 98% | 121% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241217 | 3,155 | 3,165 | 3,120 | 3,155 | 6,300 | 10 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 3,155 | 3,185 | 3,150 | 3,165 | 3,500 | 10 | 100% | 100% | 56% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 3,170 | 3,205 | 3,120 | 3,185 | 10,100 | 20 | 101% | 100% | 289% | ▲▲▲ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 3,185 | 3,195 | 3,165 | 3,165 | 5,500 | -20 | 99% | 99% | 54% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 20:26:05 |
| 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 |