| 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 | 834 | 837 | 829 | 833 | 305,900 | 7 | 101% | 100% | 56% | ▲ | 100% | 101% | 100% | 100% | 108% |
| 20240925 | 835 | 838 | 828 | 831 | 343,500 | -2 | 100% | 100% | 112% | ▼ | 100% | 101% | 99% | 100% | 108% |
| 20240926 | 836 | 840 | 829 | 840 | 441,500 | 9 | 101% | 100% | 129% | ▲ | 100% | 100% | 98% | 100% | 109% |
| 20240927 | 845 | 853 | 843 | 849 | 527,200 | 9 | 101% | 100% | 119% | ▲▲ | 101% | 101% | 98% | 100% | 111% |
| 20240930 | 835 | 847 | 832 | 842 | 491,600 | -7 | 99% | 101% | 93% | ▼ | 100% | 99% | 97% | 99% | 110% |
| 20241001 | 847 | 853 | 845 | 846 | 370,800 | 4 | 100% | 100% | 75% | ▲ | 100% | 99% | 96% | 100% | 110% |
| 20241002 | 845 | 858 | 843 | 843 | 375,000 | -3 | 100% | 100% | 101% | ▼ | 98% | 97% | 95% | 99% | 110% |
| 20241003 | 858 | 860 | 843 | 843 | 440,100 | 0 | 100% | 98% | 117% | -- | 100% | 98% | 97% | 99% | 110% |
| 20241004 | 844 | 848 | 836 | 842 | 393,500 | -1 | 100% | 100% | 89% | ▼ | 98% | 98% | 97% | 99% | 109% |
| 20241007 | 849 | 850 | 836 | 836 | 483,600 | -6 | 99% | 98% | 123% | ▼▼ | 99% | 99% | 98% | 98% | 108% |
| 20241008 | 835 | 835 | 825 | 827 | 430,900 | -9 | 99% | 99% | 89% | ▼▼▼ | 100% | 99% | 99% | 97% | 106% |
| 20241009 | 830 | 834 | 824 | 831 | 315,900 | 4 | 100% | 100% | 73% | ▲ | 100% | 98% | 99% | 98% | 106% |
| 20241010 | 832 | 835 | 829 | 830 | 262,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 98% | 99% | 98% | 106% |
| 20241011 | 828 | 829 | 823 | 826 | 301,400 | -4 | 100% | 100% | 115% | ▼▼ | 99% | 98% | 99% | 97% | 105% |
| 20241015 | 830 | 831 | 819 | 819 | 532,700 | -7 | 99% | 99% | 177% | ▼▼▼ | 100% | 99% | 100% | 96% | 104% |
| 20241016 | 820 | 828 | 816 | 818 | 369,800 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 98% | 100% | 96% | 104% |
| 20241017 | 820 | 822 | 813 | 814 | 407,300 | -4 | 100% | 99% | 110% | ▼▼▼▼▼ | 100% | 98% | 100% | 96% | 101% |
| 20241018 | 816 | 817 | 811 | 814 | 256,900 | 0 | 100% | 100% | 63% | -- | 100% | 97% | 100% | 96% | 100% |
| 20241021 | 816 | 820 | 812 | 813 | 260,800 | -1 | 100% | 100% | 102% | ▼ | 99% | 98% | 101% | 96% | 100% |
| 20241022 | 812 | 813 | 802 | 804 | 481,400 | -9 | 99% | 99% | 185% | ▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241023 | 802 | 807 | 798 | 798 | 315,000 | -6 | 99% | 100% | 65% | ▼▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241024 | 794 | 797 | 788 | 793 | 421,900 | -5 | 99% | 100% | 134% | ▼▼▼▼ | 98% | 102% | 102% | 93% | 100% |
| 20241025 | 797 | 797 | 782 | 784 | 484,800 | -9 | 99% | 98% | 115% | ▼▼▼▼▼ | 102% | 105% | 104% | 92% | 100% |
| 20241028 | 784 | 802 | 778 | 796 | 597,100 | 12 | 102% | 102% | 123% | ▲ | 101% | 102% | 101% | 94% | 102% |
| 20241029 | 804 | 812 | 796 | 810 | 1,464,500 | 14 | 102% | 101% | 245% | ▲▲ | 102% | 104% | 103% | 96% | 103% |
| 20241030 | 790 | 803 | 784 | 802 | 1,560,600 | -8 | 99% | 102% | 107% | ▼ | 101% | 102% | 101% | 95% | 102% |
| 20241031 | 804 | 815 | 796 | 815 | 618,100 | 13 | 102% | 101% | 40% | ▲ | 102% | 101% | 101% | 97% | 104% |
| 20241101 | 805 | 820 | 804 | 820 | 763,000 | 5 | 101% | 102% | 123% | ▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20241105 | 821 | 821 | 806 | 819 | 342,200 | -1 | 100% | 100% | 45% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20241106 | 820 | 826 | 812 | 817 | 460,200 | -2 | 100% | 100% | 134% | ▼▼ | 100% | 98% | 99% | 98% | 104% |
| 20241107 | 820 | 827 | 816 | 816 | 562,400 | -1 | 100% | 100% | 122% | ▼▼▼ | 99% | 97% | 99% | 98% | 104% |
| 20241108 | 820 | 820 | 803 | 809 | 327,500 | -7 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 98% | 101% | 97% | 103% |
| 20241111 | 803 | 805 | 793 | 803 | 320,000 | -6 | 99% | 100% | 98% | ▼▼▼▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20241112 | 804 | 808 | 801 | 804 | 256,800 | 1 | 100% | 100% | 80% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20241113 | 800 | 802 | 790 | 793 | 335,700 | -11 | 99% | 99% | 131% | ▼ | 99% | 102% | 103% | 97% | 101% |
| 20241114 | 793 | 794 | 783 | 783 | 379,800 | -10 | 99% | 99% | 113% | ▼▼ | 101% | 103% | 104% | 95% | 100% |
| 20241115 | 783 | 792 | 781 | 790 | 266,200 | 7 | 101% | 101% | 70% | ▲ | 101% | 104% | 104% | 96% | 101% |
| 20241118 | 783 | 794 | 783 | 793 | 212,600 | 3 | 100% | 101% | 80% | ▲▲ | 101% | 102% | 103% | 97% | 101% |
| 20241119 | 795 | 804 | 795 | 804 | 235,000 | 11 | 101% | 101% | 111% | ▲▲▲ | 101% | 101% | 102% | 98% | 103% |
| 20241120 | 802 | 808 | 801 | 808 | 150,600 | 4 | 100% | 101% | 64% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241121 | 808 | 814 | 806 | 809 | 298,700 | 1 | 100% | 100% | 198% | ▲▲▲▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20241122 | 811 | 815 | 808 | 814 | 240,200 | 5 | 101% | 100% | 80% | ▲▲▲▲▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20241125 | 815 | 816 | 810 | 813 | 278,200 | -1 | 100% | 100% | 116% | ▼ | 99% | 98% | 100% | 99% | 104% |
| 20241126 | 814 | 815 | 800 | 805 | 206,500 | -8 | 99% | 99% | 74% | ▼▼ | 98% | 100% | 101% | 98% | 103% |
| 20241127 | 804 | 804 | 785 | 788 | 237,300 | -17 | 98% | 98% | 115% | ▼▼▼ | 101% | 102% | 103% | 96% | 101% |
| 20241128 | 788 | 798 | 787 | 795 | 195,900 | 7 | 101% | 101% | 83% | ▲ | 100% | 102% | 98% | 97% | 102% |
| 20241129 | 796 | 797 | 791 | 796 | 151,700 | 1 | 100% | 100% | 77% | ▲▲ | 99% | 103% | 92% | 97% | 102% |
| 20241202 | 794 | 798 | 789 | 789 | 272,000 | -7 | 99% | 99% | 179% | ▼ | 101% | 103% | 93% | 96% | 101% |
| 20241203 | 793 | 809 | 792 | 803 | 386,100 | 14 | 102% | 101% | 142% | ▲ | 99% | 101% | 91% | 98% | 103% |
| 20241204 | 802 | 812 | 790 | 791 | 568,400 | -12 | 99% | 99% | 147% | ▼ | 101% | 101% | 92% | 97% | 101% |
| 20241205 | 799 | 811 | 797 | 810 | 514,100 | 19 | 102% | 101% | 90% | ▲ | 101% | 100% | 90% | 100% | 103% |
| 20241206 | 810 | 815 | 806 | 815 | 284,500 | 5 | 101% | 101% | 55% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 813 | 816 | 810 | 812 | 291,000 | -3 | 100% | 100% | 102% | ▼ | 99% | 96% | 0% | 100% | 104% |
| 20241210 | 816 | 817 | 805 | 805 | 232,800 | -7 | 99% | 99% | 80% | ▼▼ | 99% | 91% | 0% | 99% | 103% |
| 20241211 | 810 | 810 | 796 | 803 | 283,400 | -2 | 100% | 99% | 122% | ▼▼▼ | 101% | 91% | 0% | 99% | 103% |
| 20241212 | 806 | 813 | 801 | 813 | 367,900 | 10 | 101% | 101% | 130% | ▲ | 97% | 91% | 0% | 100% | 103% |
| 20241213 | 804 | 827 | 757 | 782 | 1,527,300 | -31 | 96% | 97% | 415% | ▼ | 95% | 95% | 0% | 96% | 100% |
| 20241216 | 772 | 777 | 733 | 734 | 1,695,300 | -48 | 94% | 95% | 111% | ▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241217 | 736 | 753 | 733 | 734 | 721,200 | 0 | 100% | 100% | 43% | -- | 99% | 0% | 0% | 90% | 100% |
| 20241218 | 740 | 745 | 728 | 730 | 551,400 | -4 | 99% | 99% | 76% | ▼ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 728 | 734 | 727 | 732 | 524,100 | 2 | 100% | 101% | 95% | ▲ | 99% | 0% | 0% | 90% | 100% |
| 20241220 | 734 | 737 | 728 | 728 | 533,000 | -4 | 99% | 99% | 102% | ▼ | % | % | % | 89% | 100% |
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 | 27,600 | 485,100 | 2,900 | 188,500 | 24,700 | 296,600 |
| 2024-12-06 | 31,800 | 363,000 | 2,400 | 186,000 | 29,400 | 177,000 |
| 2024-11-29 | 24,000 | 404,900 | 2,300 | 206,500 | 21,700 | 198,400 |
| 2024-11-22 | 26,500 | 387,600 | 2,300 | 204,800 | 24,200 | 182,800 |
| 2024-11-15 | 21,200 | 450,800 | 2,400 | 210,900 | 18,800 | 239,900 |
| 2024-11-08 | 49,000 | 408,200 | 1,200 | 209,600 | 47,800 | 198,600 |
| 2024-11-01 | 56,600 | 443,400 | 2,600 | 209,900 | 54,000 | 233,500 |
| 2024-10-25 | 58,500 | 508,900 | 20,300 | 238,000 | 38,200 | 270,900 |
| 2024-10-18 | 42,500 | 509,100 | 13,300 | 230,600 | 29,200 | 278,500 |
| 2024-10-11 | 44,400 | 448,900 | 10,700 | 226,600 | 33,700 | 222,300 |
| 2024-10-04 | 35,500 | 455,100 | 6,900 | 223,100 | 28,600 | 232,000 |
| 2024-09-27 | 29,200 | 459,800 | 3,100 | 204,100 | 26,100 | 255,700 |
| 2024-09-20 | 29,700 | 543,700 | 1,800 | 226,000 | 27,900 | 317,700 |
| 2024-09-13 | 20,800 | 551,500 | 1,700 | 236,800 | 19,100 | 314,700 |
| 2024-09-06 | 35,500 | 681,500 | 1,600 | 274,600 | 33,900 | 406,900 |
| 2024-08-30 | 6,300 | 736,800 | 1,600 | 273,500 | 4,700 | 463,300 |
| 2024-08-23 | 8,300 | 701,400 | 1,600 | 282,400 | 6,700 | 419,000 |
| 2024-08-16 | 6,500 | 756,400 | 1,600 | 304,200 | 4,900 | 452,200 |
| 2024-08-09 | 6,200 | 751,700 | 1,600 | 299,600 | 4,600 | 452,100 |
| 2024-08-02 | 4,900 | 983,100 | 1,600 | 446,500 | 3,300 | 536,600 |
| 2024-07-26 | 7,400 | 964,600 | 1,700 | 467,600 | 5,700 | 497,000 |
| 2024-07-19 | 9,200 | 914,100 | 1,800 | 445,300 | 7,400 | 468,800 |
| 2024-07-12 | 14,600 | 1,043,300 | 1,700 | 489,700 | 12,900 | 553,600 |
| 2024-07-05 | 12,600 | 1,119,500 | 1,700 | 501,900 | 10,900 | 617,600 |
| 2024-06-28 | 18,300 | 1,276,700 | 1,700 | 582,500 | 16,600 | 694,200 |
| 2024-06-21 | 25,700 | 1,337,000 | 1,800 | 611,300 | 23,900 | 725,700 |
| 2024-06-14 | 17,100 | 1,388,200 | 1,700 | 624,000 | 15,400 | 764,200 |
| 2024-06-07 | 26,100 | 1,518,400 | 4,500 | 609,500 | 21,600 | 908,900 |
| 2024-05-31 | 12,600 | 1,473,200 | 5,600 | 557,900 | 7,000 | 915,300 |
| 2024-05-24 | 6,700 | 1,342,800 | 1,700 | 512,500 | 5,000 | 830,300 |
| 2024-05-17 | 11,200 | 1,238,700 | 1,800 | 473,800 | 9,400 | 764,900 |
| 2024-05-10 | 18,200 | 1,151,300 | 1,800 | 437,400 | 16,400 | 713,900 |
| 2024-05-02 | 17,700 | 1,217,800 | 1,700 | 454,300 | 16,000 | 763,500 |
| 2024-04-26 | 22,300 | 1,204,600 | 1,800 | 451,400 | 20,500 | 753,200 |
| 2024-04-19 | 15,800 | 1,224,300 | 4,300 | 453,500 | 11,500 | 770,800 |
| 2024-04-12 | 16,200 | 1,056,600 | 2,500 | 419,100 | 13,700 | 637,500 |
| 2024-04-05 | 16,600 | 1,112,200 | 2,700 | 457,300 | 13,900 | 654,900 |
| 2024-03-29 | 14,600 | 1,067,900 | 2,000 | 498,300 | 12,600 | 569,600 |
| 2024-03-22 | 13,400 | 1,112,800 | 2,000 | 502,500 | 11,400 | 610,300 |
| 2024-03-15 | 14,600 | 1,188,500 | 1,900 | 503,100 | 12,700 | 685,400 |
| 2024-03-08 | 25,200 | 982,200 | 2,800 | 384,300 | 22,400 | 597,900 |
| 2024-03-01 | 9,000 | 989,800 | 2,000 | 385,300 | 7,000 | 604,500 |
| 2024-02-22 | 10,900 | 1,022,700 | 500 | 403,600 | 10,400 | 619,100 |
| 2024-02-16 | 11,400 | 1,052,200 | 600 | 408,700 | 10,800 | 643,500 |
| 2024-02-09 | 11,200 | 1,070,900 | 500 | 417,200 | 10,700 | 653,700 |
| 2024-02-02 | 105,100 | 1,176,300 | 100 | 424,300 | 105,000 | 752,000 |
| 2024-01-26 | 16,000 | 1,147,500 | 100 | 410,500 | 15,900 | 737,000 |
| 2024-01-19 | 27,000 | 1,052,800 | 100 | 404,800 | 26,900 | 648,000 |
| 2024-01-12 | 108,300 | 1,107,600 | 200 | 404,200 | 108,100 | 703,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | UBS AG | 625,843 | 0.46% | ▼ | -73,200 | 805 | 820 | 804 | 820 | 763,000 |
| 2024-10-29 | UBS AG | 699,043 | 0.52% | ▲ | 804 | 812 | 796 | 810 | 1,464,500 | |
| 2024-03-06 | JPM Securities Japan Co Ltd. | 608,666 | 0.45% | ▼ | -182,700 | 823 | 837 | 821 | 832 | 503,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | クミアイ化 | 2024年10月期決算短信〔日本基準〕(連結) |
| 20241213 | 15:00 | クミアイ化 | 決算補足説明資料(2024年10月期) |
| 20241213 | 15:00 | クミアイ化 | 剰余金の配当（期末配当・増配）に関するお知らせ |
| 20241213 | 15:00 | クミアイ化 | 代表取締役の異動に関するお知らせ |
| 20241204 | 15:00 | クミアイ化 | 通期連結業績予想の修正及び個別業績見込と前期実績値との差異に関するお知らせ |
| 20240906 | 15:00 | クミアイ化 | 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 20240906 | 15:00 | クミアイ化 | 2024年10月期第3四半期決算補足説明資料 |
| 20240906 | 15:00 | クミアイ化 | 代表取締役の異動及び取締役社長の交代に関するお知らせ |
| 20240607 | 15:00 | クミアイ化 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240607 | 15:00 | クミアイ化 | 2024年10月期第２四半期決算短信〔日本基準〕(連結) |
| 20240607 | 15:00 | クミアイ化 | 2024年10月期第２四半期決算補足説明資料 |
| 20240604 | 15:00 | クミアイ化 | 2024年10月期第２四半期連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | クミアイ化 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240308 | 15:00 | クミアイ化 | 2024年10月期第1四半期決算短信〔日本基準〕(連絡) |
| 20240308 | 15:00 | クミアイ化 | 2024年10月期第1四半期決算補足説明資料 |
| 20240216 | 15:00 | クミアイ化 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 15:00 | クミアイ化 | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4996 | 1 | クミアイ化学工業株式会社 | 2024-12-21 20:26:24 |
| 4996 | 2 | IR情報トップ | IR情報 | 2024-06-15 12:49:55 |
| 4996 | 2 | IRイベント | IR情報 | 2024-06-15 12:49:52 |
| 4996 | 2 | IRニュース | IR情報 | 2024-06-15 12:49:51 |
| 4996 | 2 | IRライブラリ | IR情報 | 2024-06-15 12:49:49 |
| 4996 | 3 | ニュースリリース | IR情報 | 2024-06-15 12:49:54 |
| 4996 | 3 | 適用拡大登録情報│クミアイ化学工業株式会社 | 2024-06-15 12:49:47 |
| 4996 | 3 | 製品トピックス│クミアイ化学工業株式会社 | 2024-06-15 12:49:46 |