| 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 | 761 | 766 | 750 | 751 | 131,100 | 4 | 101% | 99% | 88% | ▲ | 99% | 100% | 103% | 95% | 101% |
| 20250311 | 751 | 764 | 741 | 746 | 309,700 | -5 | 99% | 99% | 236% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20250312 | 743 | 749 | 741 | 746 | 74,000 | 0 | 100% | 100% | 24% | -- | 100% | 103% | 100% | 94% | 100% |
| 20250313 | 740 | 742 | 728 | 738 | 229,200 | -8 | 99% | 100% | 310% | ▼ | 101% | 103% | 100% | 94% | 100% |
| 20250314 | 740 | 753 | 740 | 751 | 159,600 | 13 | 102% | 101% | 70% | ▲ | 100% | 102% | 98% | 95% | 102% |
| 20250317 | 751 | 756 | 749 | 749 | 54,000 | -2 | 100% | 100% | 34% | ▼ | 101% | 103% | 98% | 95% | 101% |
| 20250318 | 749 | 756 | 746 | 754 | 101,400 | 5 | 101% | 101% | 188% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20250319 | 757 | 762 | 756 | 759 | 70,600 | 5 | 101% | 100% | 70% | ▲▲ | 100% | 102% | 104% | 99% | 103% |
| 20250321 | 756 | 762 | 754 | 759 | 106,900 | 0 | 100% | 100% | 151% | -- | 101% | 101% | 111% | 99% | 103% |
| 20250324 | 758 | 767 | 757 | 765 | 84,800 | 6 | 101% | 101% | 79% | ▲ | 99% | 96% | 109% | 100% | 104% |
| 20250325 | 776 | 776 | 764 | 769 | 95,200 | 4 | 101% | 99% | 112% | ▲▲ | 100% | 96% | 111% | 100% | 104% |
| 20250326 | 775 | 778 | 759 | 772 | 146,000 | 3 | 100% | 100% | 153% | ▲▲▲ | 100% | 97% | 113% | 100% | 105% |
| 20250327 | 760 | 764 | 754 | 762 | 100,700 | -10 | 99% | 100% | 69% | ▼ | 99% | 98% | 115% | 99% | 103% |
| 20250328 | 752 | 759 | 742 | 742 | 135,400 | -20 | 97% | 99% | 134% | ▼▼ | 101% | 98% | 117% | 96% | 101% |
| 20250331 | 735 | 748 | 726 | 742 | 184,800 | 0 | 100% | 101% | 136% | -- | 99% | 94% | 116% | 96% | 101% |
| 20250401 | 746 | 749 | 736 | 737 | 115,400 | -5 | 99% | 99% | 62% | ▼ | 101% | 97% | 119% | 95% | 100% |
| 20250402 | 726 | 737 | 726 | 735 | 88,600 | -2 | 100% | 101% | 77% | ▼▼ | 99% | 98% | 118% | 95% | 100% |
| 20250403 | 728 | 728 | 716 | 719 | 156,000 | -16 | 98% | 99% | 176% | ▼▼▼ | 98% | 101% | 122% | 93% | 100% |
| 20250404 | 705 | 709 | 687 | 694 | 190,800 | -25 | 97% | 98% | 122% | ▼▼▼▼ | 102% | 103% | 126% | 90% | 100% |
| 20250408 | 686 | 706 | 686 | 702 | 176,000 | 8 | 101% | 102% | 92% | ▲ | 99% | 105% | 125% | 91% | 101% |
| 20250409 | 687 | 694 | 677 | 680 | 193,800 | -22 | 97% | 99% | 110% | ▼ | 100% | 101% | 119% | 88% | 100% |
| 20250410 | 715 | 715 | 706 | 714 | 92,100 | 34 | 105% | 100% | 48% | ▲ | 100% | 113% | 121% | 92% | 105% |
| 20250411 | 700 | 704 | 684 | 700 | 108,300 | -14 | 98% | 100% | 118% | ▼ | 99% | 111% | 119% | 91% | 103% |
| 20250414 | 712 | 714 | 706 | 708 | 50,200 | 8 | 101% | 99% | 46% | ▲ | 101% | 118% | 119% | 92% | 104% |
| 20250415 | 712 | 726 | 712 | 721 | 91,500 | 13 | 102% | 101% | 182% | ▲▲ | 99% | 117% | 117% | 93% | 106% |
| 20250416 | 721 | 726 | 713 | 716 | 43,000 | -5 | 99% | 99% | 47% | ▼ | 103% | 112% | 110% | 93% | 105% |
| 20250417 | 769 | 805 | 755 | 790 | 978,900 | 74 | 110% | 103% | 2277% | ▲ | 101% | 110% | 107% | 100% | 116% |
| 20250418 | 782 | 805 | 777 | 790 | 353,700 | 0 | 100% | 101% | 36% | -- | 103% | 104% | 101% | 100% | 116% |
| 20250421 | 820 | 845 | 820 | 841 | 625,400 | 51 | 106% | 103% | 177% | ▲ | 101% | 100% | 99% | 100% | 124% |
| 20250422 | 837 | 849 | 831 | 844 | 288,800 | 3 | 100% | 101% | 46% | ▲▲ | 102% | 98% | 97% | 100% | 124% |
| 20250423 | 848 | 868 | 844 | 862 | 427,400 | 18 | 102% | 102% | 148% | ▲▲▲ | 98% | 95% | 92% | 100% | 127% |
| 20250424 | 870 | 875 | 848 | 854 | 308,400 | -8 | 99% | 98% | 72% | ▼ | 99% | 100% | 94% | 99% | 126% |
| 20250425 | 843 | 853 | 830 | 837 | 172,900 | -17 | 98% | 99% | 56% | ▼▼ | 100% | 101% | 96% | 97% | 123% |
| 20250428 | 838 | 844 | 830 | 834 | 176,700 | -3 | 100% | 100% | 102% | ▼▼▼ | 99% | 100% | 99% | 97% | 123% |
| 20250430 | 830 | 838 | 819 | 825 | 197,300 | -9 | 99% | 99% | 112% | ▼▼▼▼ | 98% | 101% | 100% | 96% | 121% |
| 20250501 | 820 | 823 | 801 | 804 | 133,800 | -21 | 97% | 98% | 68% | ▼▼▼▼▼ | 104% | 101% | 101% | 93% | 118% |
| 20250502 | 814 | 860 | 812 | 844 | 486,000 | 40 | 105% | 104% | 363% | ▲ | 99% | 97% | 97% | 98% | 124% |
| 20250507 | 844 | 844 | 825 | 833 | 172,000 | -11 | 99% | 99% | 35% | ▼ | 100% | 97% | 106% | 97% | 123% |
| 20250508 | 830 | 837 | 812 | 829 | 241,500 | -4 | 100% | 100% | 140% | ▼▼ | 100% | 96% | 106% | 96% | 122% |
| 20250509 | 830 | 838 | 823 | 826 | 219,300 | -3 | 100% | 100% | 91% | ▼▼▼ | 98% | 95% | 106% | 96% | 121% |
| 20250512 | 836 | 838 | 815 | 820 | 114,500 | -6 | 99% | 98% | 52% | ▼▼▼▼ | 97% | 96% | 107% | 95% | 117% |
| 20250513 | 827 | 827 | 781 | 802 | 354,100 | -18 | 98% | 97% | 309% | ▼▼▼▼▼ | 99% | 98% | 111% | 93% | 115% |
| 20250514 | 798 | 800 | 770 | 787 | 485,800 | -15 | 98% | 99% | 137% | ▼▼▼▼▼▼ | 101% | 100% | 112% | 91% | 111% |
| 20250515 | 787 | 800 | 781 | 793 | 445,000 | 6 | 101% | 101% | 92% | ▲ | 100% | 99% | 111% | 92% | 111% |
| 20250516 | 794 | 798 | 778 | 793 | 152,000 | 0 | 100% | 100% | 34% | -- | 99% | 99% | 112% | 92% | 111% |
| 20250519 | 790 | 790 | 771 | 779 | 149,900 | -14 | 98% | 99% | 99% | ▼ | 100% | 101% | 113% | 90% | 100% |
| 20250520 | 781 | 792 | 781 | 784 | 106,500 | 5 | 101% | 100% | 71% | ▲ | 101% | 103% | 113% | 91% | 101% |
| 20250521 | 779 | 785 | 776 | 785 | 126,800 | 1 | 100% | 101% | 119% | ▲▲ | 99% | 105% | 111% | 91% | 101% |
| 20250522 | 778 | 784 | 769 | 773 | 203,400 | -12 | 98% | 99% | 160% | ▼ | 102% | 107% | 112% | 90% | 100% |
| 20250523 | 769 | 795 | 769 | 785 | 347,400 | 12 | 102% | 102% | 171% | ▲ | 100% | 103% | 0% | 91% | 102% |
| 20250526 | 787 | 796 | 784 | 784 | 101,300 | -1 | 100% | 100% | 29% | ▼ | 97% | 98% | 0% | 92% | 101% |
| 20250527 | 829 | 837 | 799 | 802 | 642,800 | 18 | 102% | 97% | 635% | ▲ | 102% | 100% | 0% | 95% | 104% |
| 20250528 | 806 | 830 | 801 | 819 | 280,400 | 17 | 102% | 102% | 44% | ▲▲ | 99% | 108% | 0% | 97% | 106% |
| 20250529 | 817 | 818 | 807 | 810 | 155,700 | -9 | 99% | 99% | 56% | ▼ | 99% | 109% | 0% | 96% | 105% |
| 20250530 | 808 | 809 | 798 | 803 | 132,100 | -7 | 99% | 99% | 85% | ▼▼ | 101% | 107% | 0% | 95% | 104% |
| 20250602 | 804 | 815 | 802 | 810 | 173,500 | 7 | 101% | 101% | 131% | ▲ | 100% | 107% | 0% | 96% | 105% |
| 20250603 | 806 | 810 | 796 | 810 | 193,300 | 0 | 100% | 100% | 111% | -- | 108% | 0% | 0% | 97% | 105% |
| 20250604 | 820 | 900 | 816 | 882 | 939,400 | 72 | 109% | 108% | 486% | ▲ | 97% | 0% | 0% | 100% | 114% |
| 20250605 | 881 | 887 | 854 | 855 | 392,600 | -27 | 97% | 97% | 42% | ▼ | 100% | 0% | 0% | 97% | 111% |
| 20250606 | 862 | 874 | 856 | 860 | 202,800 | 5 | 101% | 100% | 52% | ▲ | % | % | % | 98% | 111% |
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 | 85,600 | 174,300 | 10,800 | 43,300 | 74,800 | 131,000 |
| 2025-05-23 | 81,900 | 179,700 | 10,800 | 40,800 | 71,100 | 138,900 |
| 2025-05-16 | 152,300 | 164,700 | 11,000 | 34,800 | 141,300 | 129,900 |
| 2025-05-09 | 191,200 | 149,900 | 11,600 | 33,900 | 179,600 | 116,000 |
| 2025-05-02 | 240,200 | 145,400 | 21,400 | 33,400 | 218,800 | 112,000 |
| 2025-04-25 | 251,600 | 137,200 | 12,700 | 32,000 | 238,900 | 105,200 |
| 2025-04-18 | 192,400 | 127,800 | 11,300 | 36,900 | 181,100 | 90,900 |
| 2025-04-11 | 138,600 | 137,600 | 10,100 | 34,600 | 128,500 | 103,000 |
| 2025-04-04 | 138,400 | 162,800 | 10,100 | 37,800 | 128,300 | 125,000 |
| 2025-03-28 | 139,500 | 170,300 | 10,300 | 71,100 | 129,200 | 99,200 |
| 2025-03-21 | 142,300 | 181,900 | 10,300 | 68,400 | 132,000 | 113,500 |
| 2025-03-14 | 142,700 | 195,400 | 10,300 | 74,900 | 132,400 | 120,500 |
| 2025-03-07 | 143,400 | 184,100 | 10,300 | 73,100 | 133,100 | 111,000 |
| 2025-02-28 | 145,300 | 174,400 | 10,300 | 67,400 | 135,000 | 107,000 |
| 2025-02-21 | 145,100 | 181,300 | 10,300 | 68,600 | 134,800 | 112,700 |
| 2025-02-14 | 145,800 | 178,000 | 10,400 | 78,600 | 135,400 | 99,400 |
| 2025-02-07 | 144,500 | 213,300 | 10,400 | 82,300 | 134,100 | 131,000 |
| 2025-01-31 | 145,600 | 187,800 | 10,400 | 75,300 | 135,200 | 112,500 |
| 2025-01-24 | 142,000 | 165,700 | 10,300 | 70,700 | 131,700 | 95,000 |
| 2025-01-17 | 139,700 | 173,000 | 10,200 | 78,900 | 129,500 | 94,100 |
| 2025-01-10 | 137,600 | 183,900 | 10,100 | 79,500 | 127,500 | 104,400 |
| 2024-12-27 | 139,100 | 181,100 | 10,100 | 69,400 | 129,000 | 111,700 |
| 2024-12-20 | 137,400 | 189,100 | 10,100 | 70,800 | 127,300 | 118,300 |
| 2024-12-13 | 138,900 | 205,900 | 10,300 | 84,000 | 128,600 | 121,900 |
| 2024-12-06 | 140,400 | 193,500 | 10,500 | 74,600 | 129,900 | 118,900 |
| 2024-11-29 | 140,800 | 183,700 | 10,300 | 67,500 | 130,500 | 116,200 |
| 2024-11-22 | 141,100 | 181,100 | 10,400 | 69,500 | 130,700 | 111,600 |
| 2024-11-15 | 140,900 | 186,000 | 10,200 | 70,800 | 130,700 | 115,200 |
| 2024-11-08 | 144,900 | 189,600 | 10,400 | 71,600 | 134,500 | 118,000 |
| 2024-11-01 | 146,200 | 199,000 | 10,200 | 74,900 | 136,000 | 124,100 |
| 2024-10-25 | 148,000 | 247,100 | 10,100 | 80,500 | 137,900 | 166,600 |
| 2024-10-18 | 144,400 | 245,700 | 10,100 | 79,300 | 134,300 | 166,400 |
| 2024-10-11 | 145,700 | 243,300 | 10,100 | 79,300 | 135,600 | 164,000 |
| 2024-10-04 | 146,500 | 270,000 | 10,100 | 78,900 | 136,400 | 191,100 |
| 2024-09-27 | 145,300 | 292,300 | 10,100 | 95,000 | 135,200 | 197,300 |
| 2024-09-20 | 145,500 | 318,800 | 10,100 | 84,000 | 135,400 | 234,800 |
| 2024-09-13 | 147,700 | 330,100 | 11,000 | 88,100 | 136,700 | 242,000 |
| 2024-09-06 | 149,700 | 314,200 | 10,000 | 83,700 | 139,700 | 230,500 |
| 2024-08-30 | 145,800 | 230,700 | 10,100 | 70,300 | 135,700 | 160,400 |
| 2024-08-23 | 146,400 | 209,100 | 10,100 | 64,900 | 136,300 | 144,200 |
| 2024-08-16 | 145,600 | 206,900 | 10,000 | 64,100 | 135,600 | 142,800 |
| 2024-08-09 | 144,200 | 205,800 | 10,000 | 66,000 | 134,200 | 139,800 |
| 2024-08-02 | 166,100 | 249,700 | 23,000 | 98,100 | 143,100 | 151,600 |
| 2024-07-26 | 163,300 | 227,100 | 23,000 | 85,600 | 140,300 | 141,500 |
| 2024-07-19 | 164,500 | 200,800 | 23,600 | 81,900 | 140,900 | 118,900 |
| 2024-07-12 | 166,900 | 203,700 | 23,600 | 90,400 | 143,300 | 113,300 |
| 2024-07-05 | 168,900 | 187,100 | 23,600 | 88,900 | 145,300 | 98,200 |
| 2024-06-28 | 169,100 | 196,900 | 23,600 | 87,800 | 145,500 | 109,100 |
| 2024-06-21 | 171,700 | 193,800 | 23,500 | 86,300 | 148,200 | 107,500 |
| 2024-06-14 | 168,600 | 243,000 | 23,500 | 95,200 | 145,100 | 147,800 |
| 2024-06-07 | 175,300 | 244,300 | 23,600 | 83,500 | 151,700 | 160,800 |
| 2024-05-31 | 174,100 | 244,400 | 23,600 | 85,000 | 150,500 | 159,400 |
| 2024-05-24 | 171,500 | 256,600 | 23,500 | 85,000 | 148,000 | 171,600 |
| 2024-05-17 | 172,800 | 253,000 | 23,600 | 83,200 | 149,200 | 169,800 |
| 2024-05-10 | 184,200 | 202,600 | 23,600 | 72,800 | 160,600 | 129,800 |
| 2024-05-02 | 187,800 | 202,300 | 23,600 | 74,000 | 164,200 | 128,300 |
| 2024-04-26 | 188,800 | 203,100 | 23,500 | 74,100 | 165,300 | 129,000 |
| 2024-04-19 | 188,700 | 199,700 | 23,500 | 77,200 | 165,200 | 122,500 |
| 2024-04-12 | 192,300 | 203,300 | 23,500 | 75,600 | 168,800 | 127,700 |
| 2024-04-05 | 194,700 | 201,000 | 23,500 | 74,800 | 171,200 | 126,200 |
| 2024-03-29 | 201,200 | 196,600 | 23,600 | 76,500 | 177,600 | 120,100 |
| 2024-03-22 | 207,800 | 216,900 | 35,600 | 99,400 | 172,200 | 117,500 |
| 2024-03-15 | 209,500 | 211,000 | 35,500 | 93,700 | 174,000 | 117,300 |
| 2024-03-08 | 233,700 | 201,400 | 46,200 | 80,900 | 187,500 | 120,500 |
| 2024-03-01 | 212,000 | 181,200 | 43,800 | 85,300 | 168,200 | 95,900 |
| 2024-02-22 | 227,900 | 209,500 | 57,800 | 89,900 | 170,100 | 119,600 |
| 2024-02-16 | 222,800 | 218,100 | 54,100 | 93,000 | 168,700 | 125,100 |
| 2024-02-09 | 217,000 | 248,500 | 47,200 | 113,000 | 169,800 | 135,500 |
| 2024-02-02 | 210,200 | 263,600 | 47,200 | 119,700 | 163,000 | 143,900 |
| 2024-01-26 | 199,300 | 262,000 | 37,900 | 127,600 | 161,400 | 134,400 |
| 2024-01-19 | 199,000 | 284,800 | 37,900 | 131,500 | 161,100 | 153,300 |
| 2024-01-12 | 197,300 | 294,100 | 38,000 | 133,700 | 159,300 | 160,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 14:00 | 日農薬 | 株主提案の取下げに関する書面の受領に関するお知らせ |
| 20250513 | 14:00 | 日農薬 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250513 | 14:00 | 日農薬 | 人事異動に関するお知らせ |
| 20250513 | 14:00 | 日農薬 | 定款一部変更に関するお知らせ |
| 20250513 | 14:00 | 日農薬 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20250416 | 18:00 | 日農薬 | 株主提案に関する書面受領のお知らせ |
| 20250325 | 16:00 | 日農薬 | 通期業績予想の修正および特別損失（のれんの減損損失）の計上、中期経営計画における配当方針の変更および期末配当予想の修正ならびに企業価値向上策 |
| 20250210 | 14:00 | 日農薬 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241126 | 16:00 | 日農薬 | 固定資産の譲渡に伴う特別利益ならびに特別損失の計上に関するお知らせ |
| 20241111 | 14:00 | 日農薬 | 2025年3月期第2四半期（中間期）業績予想と実績値の差異に関するお知らせ |
| 20241111 | 14:00 | 日農薬 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241022 | 16:00 | 日農薬 | 株式報酬制度に係る追加信託のお知らせ |
| 20240808 | 14:00 | 日農薬 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 17:00 | 日農薬 | 支配株主等に関する事項について |
| 20240513 | 14:00 | 日農薬 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | 日農薬 | 人事異動に関するお知らせ |
| 20240513 | 14:00 | 日農薬 | 日本農薬グループ基本理念一部改定に関するお知らせ |
| 20240513 | 14:00 | 日農薬 | 新中期経営計画策定に関するお知らせ |
| 20240208 | 14:00 | 日農薬 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4997 | 1 | 日本農薬株式会社 | 2025-06-06 19:27:37 |
| 4997 | 2 | 第126回定時株主総会招集ご通知 (PDF形式: 1.4MB) | 2025-05-27 06:31:00 |
| 4997 | 2 | 第126期(中間期) 株主の皆様へ (PDF形式: 766KB) | 2024-12-04 21:30:41 |
| 4997 | 2 | 支配株主等に関する事項について (PDF形式: 133KB) | 2024-06-26 10:56:13 |
| 4997 | 2 | 第125回定時株主総会臨時報告書 (PDF形式: 103KB) | 2024-06-26 10:56:12 |
| 4997 | 2 | 第125回定時株主総会決議ご通知 (PDF形式: 278KB) | 2024-06-21 15:52:15 |
| 4997 | 2 | 第125期 株主の皆様へ (PDF形式: 927KB) | 2024-06-21 15:52:13 |
| 4997 | 2 | IRニュース | 日本農薬株式会社 | 2024-06-19 04:33:32 |
| 4997 | 2 | グループビジョン・中期経営計画 | 日本農薬株式会社 | 2024-06-19 04:33:31 |
| 4997 | 2 | トップメッセージ | 日本農薬株式会社 | 2024-06-19 04:33:29 |