| 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 | 771 | 784 | 768 | 778 | 83,600 | 10 | 101% | 101% | 87% | ▲ | 101% | 105% | 106% | 93% | 101% |
| 20250311 | 760 | 770 | 752 | 769 | 135,500 | -9 | 99% | 101% | 162% | ▼ | 100% | 104% | 104% | 92% | 100% |
| 20250312 | 770 | 779 | 767 | 769 | 62,100 | 0 | 100% | 100% | 46% | -- | 99% | 103% | 98% | 92% | 100% |
| 20250313 | 775 | 781 | 770 | 771 | 68,800 | 2 | 100% | 99% | 111% | ▲ | 102% | 104% | 96% | 92% | 100% |
| 20250314 | 769 | 787 | 766 | 787 | 80,700 | 16 | 102% | 102% | 117% | ▲▲ | 101% | 100% | 93% | 94% | 102% |
| 20250317 | 795 | 803 | 792 | 801 | 112,800 | 14 | 102% | 101% | 140% | ▲▲▲ | 99% | 99% | 92% | 96% | 104% |
| 20250318 | 802 | 805 | 788 | 795 | 113,400 | -6 | 99% | 99% | 101% | ▼ | 101% | 101% | 90% | 95% | 104% |
| 20250319 | 791 | 802 | 790 | 796 | 79,100 | 1 | 100% | 101% | 70% | ▲ | 100% | 101% | 84% | 95% | 104% |
| 20250321 | 799 | 802 | 792 | 797 | 44,600 | 1 | 100% | 100% | 56% | ▲▲ | 99% | 101% | 84% | 97% | 104% |
| 20250324 | 799 | 803 | 793 | 795 | 60,400 | -2 | 100% | 99% | 135% | ▼ | 99% | 96% | 85% | 99% | 104% |
| 20250325 | 796 | 796 | 786 | 788 | 107,000 | -7 | 99% | 99% | 177% | ▼▼ | 101% | 92% | 85% | 98% | 103% |
| 20250326 | 791 | 798 | 788 | 798 | 76,900 | 10 | 101% | 101% | 72% | ▲ | 102% | 93% | 86% | 100% | 104% |
| 20250327 | 790 | 803 | 789 | 803 | 152,200 | 5 | 101% | 102% | 198% | ▲▲ | 98% | 95% | 89% | 100% | 105% |
| 20250328 | 773 | 777 | 757 | 761 | 271,800 | -42 | 95% | 98% | 179% | ▼ | 98% | 95% | 92% | 95% | 100% |
| 20250331 | 746 | 746 | 728 | 728 | 159,100 | -33 | 96% | 98% | 59% | ▼▼ | 99% | 89% | 93% | 91% | 100% |
| 20250401 | 738 | 738 | 725 | 727 | 79,800 | -1 | 100% | 99% | 50% | ▼▼▼ | 99% | 87% | 93% | 91% | 100% |
| 20250402 | 740 | 741 | 728 | 736 | 89,200 | 9 | 101% | 99% | 112% | ▲ | 101% | 93% | 98% | 92% | 101% |
| 20250403 | 700 | 717 | 700 | 708 | 170,500 | -28 | 96% | 101% | 191% | ▼ | 95% | 95% | 100% | 88% | 100% |
| 20250404 | 688 | 689 | 643 | 654 | 343,800 | -54 | 92% | 95% | 202% | ▼▼ | 103% | 106% | 111% | 81% | 100% |
| 20250408 | 622 | 651 | 622 | 642 | 151,700 | -12 | 98% | 103% | 44% | ▼▼▼ | 97% | 106% | 112% | 80% | 100% |
| 20250409 | 625 | 625 | 600 | 606 | 131,700 | -36 | 94% | 97% | 87% | ▼▼▼▼ | 97% | 99% | 105% | 75% | 100% |
| 20250410 | 670 | 670 | 649 | 651 | 102,000 | 45 | 107% | 97% | 77% | ▲ | 101% | 102% | 131% | 81% | 107% |
| 20250411 | 638 | 651 | 618 | 647 | 132,400 | -4 | 99% | 101% | 130% | ▼ | 100% | 102% | 127% | 81% | 107% |
| 20250414 | 660 | 665 | 654 | 659 | 83,100 | 12 | 102% | 100% | 63% | ▲ | 99% | 101% | 125% | 82% | 109% |
| 20250415 | 669 | 672 | 659 | 661 | 74,600 | 2 | 100% | 99% | 90% | ▲▲ | 97% | 100% | 126% | 82% | 109% |
| 20250416 | 666 | 666 | 646 | 647 | 76,400 | -14 | 98% | 97% | 102% | ▼ | 102% | 105% | 130% | 81% | 107% |
| 20250417 | 643 | 653 | 641 | 653 | 68,100 | 6 | 101% | 102% | 89% | ▲ | 103% | 103% | 128% | 81% | 108% |
| 20250418 | 657 | 679 | 655 | 675 | 132,300 | 22 | 103% | 103% | 194% | ▲▲ | 100% | 102% | 125% | 84% | 111% |
| 20250421 | 671 | 675 | 659 | 668 | 57,400 | -7 | 99% | 100% | 43% | ▼ | 100% | 103% | 125% | 83% | 110% |
| 20250422 | 669 | 677 | 666 | 667 | 34,500 | -1 | 100% | 100% | 60% | ▼▼ | 98% | 100% | 122% | 83% | 110% |
| 20250423 | 686 | 687 | 673 | 675 | 52,100 | 8 | 101% | 98% | 151% | ▲ | 100% | 101% | 122% | 84% | 111% |
| 20250424 | 678 | 684 | 673 | 676 | 88,200 | 1 | 100% | 100% | 169% | ▲▲ | 100% | 100% | 124% | 84% | 112% |
| 20250425 | 684 | 691 | 682 | 685 | 61,000 | 9 | 101% | 100% | 69% | ▲▲▲ | 99% | 101% | 123% | 90% | 113% |
| 20250428 | 693 | 696 | 687 | 687 | 55,400 | 2 | 100% | 99% | 91% | ▲▲▲▲ | 100% | 102% | 126% | 93% | 113% |
| 20250430 | 687 | 693 | 683 | 688 | 57,800 | 1 | 100% | 100% | 104% | ▲▲▲▲▲ | 100% | 102% | 126% | 93% | 114% |
| 20250501 | 689 | 690 | 687 | 687 | 74,500 | -1 | 100% | 100% | 129% | ▼ | 99% | 121% | 127% | 93% | 113% |
| 20250502 | 691 | 695 | 687 | 687 | 60,000 | 0 | 100% | 99% | 81% | -- | 101% | 122% | 128% | 97% | 113% |
| 20250507 | 689 | 706 | 687 | 699 | 75,700 | 12 | 102% | 101% | 126% | ▲ | 100% | 117% | 126% | 100% | 115% |
| 20250508 | 698 | 700 | 691 | 700 | 77,100 | 1 | 100% | 100% | 102% | ▲▲ | 99% | 115% | 124% | 100% | 116% |
| 20250509 | 710 | 714 | 701 | 702 | 121,800 | 2 | 100% | 99% | 158% | ▲▲▲ | 108% | 106% | 114% | 100% | 116% |
| 20250512 | 773 | 840 | 773 | 838 | 785,800 | 136 | 119% | 108% | 645% | ▲▲▲▲ | 98% | 99% | 106% | 100% | 130% |
| 20250513 | 832 | 835 | 810 | 815 | 220,800 | -23 | 97% | 98% | 28% | ▼ | 101% | 101% | 108% | 97% | 126% |
| 20250514 | 814 | 825 | 797 | 819 | 125,300 | 4 | 100% | 101% | 57% | ▲ | 100% | 101% | 108% | 98% | 127% |
| 20250515 | 812 | 820 | 800 | 809 | 100,500 | -10 | 99% | 100% | 80% | ▼ | 101% | 100% | 108% | 97% | 125% |
| 20250516 | 813 | 824 | 808 | 820 | 80,100 | 11 | 101% | 101% | 80% | ▲ | 101% | 102% | 108% | 98% | 127% |
| 20250519 | 814 | 820 | 805 | 820 | 84,500 | 0 | 100% | 101% | 105% | -- | 98% | 102% | 104% | 98% | 126% |
| 20250520 | 835 | 846 | 818 | 818 | 123,400 | -2 | 100% | 98% | 146% | ▼ | 100% | 104% | 106% | 98% | 123% |
| 20250521 | 819 | 826 | 815 | 816 | 59,600 | -2 | 100% | 100% | 48% | ▼▼ | 99% | 106% | 106% | 97% | 122% |
| 20250522 | 810 | 815 | 804 | 804 | 56,900 | -12 | 99% | 99% | 95% | ▼▼▼ | 102% | 107% | 105% | 96% | 121% |
| 20250523 | 813 | 836 | 811 | 830 | 136,000 | 26 | 103% | 102% | 239% | ▲ | 99% | 102% | 0% | 99% | 123% |
| 20250526 | 855 | 865 | 842 | 850 | 171,500 | 20 | 102% | 99% | 126% | ▲▲ | 100% | 103% | 0% | 100% | 126% |
| 20250527 | 851 | 853 | 845 | 847 | 69,100 | -3 | 100% | 100% | 40% | ▼ | 100% | 102% | 0% | 100% | 124% |
| 20250528 | 860 | 870 | 859 | 859 | 132,300 | 12 | 101% | 100% | 191% | ▲ | 101% | 101% | 0% | 100% | 125% |
| 20250529 | 860 | 869 | 856 | 866 | 82,700 | 7 | 101% | 101% | 63% | ▲▲ | 101% | 101% | 0% | 100% | 126% |
| 20250530 | 860 | 870 | 857 | 870 | 75,200 | 4 | 100% | 101% | 91% | ▲▲▲ | 102% | 99% | 0% | 100% | 127% |
| 20250602 | 866 | 887 | 866 | 880 | 110,000 | 10 | 101% | 102% | 146% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 128% |
| 20250603 | 882 | 889 | 865 | 867 | 145,200 | -13 | 99% | 98% | 132% | ▼ | 100% | 0% | 0% | 99% | 124% |
| 20250604 | 869 | 887 | 865 | 867 | 82,300 | 0 | 100% | 100% | 57% | -- | 100% | 0% | 0% | 99% | 124% |
| 20250605 | 861 | 870 | 856 | 858 | 62,900 | -9 | 99% | 100% | 76% | ▼ | 100% | 0% | 0% | 98% | 122% |
| 20250606 | 857 | 865 | 852 | 854 | 41,800 | -4 | 100% | 100% | 66% | ▼▼ | % | % | % | 97% | 106% |
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 | 45,300 | 566,100 | 2,400 | 180,500 | 42,900 | 385,600 |
| 2025-05-23 | 40,000 | 589,400 | 1,800 | 176,900 | 38,200 | 412,500 |
| 2025-05-16 | 37,200 | 636,100 | 0 | 185,700 | 37,200 | 450,400 |
| 2025-05-09 | 17,800 | 759,300 | 100 | 209,600 | 17,700 | 549,700 |
| 2025-05-02 | 10,800 | 737,200 | 0 | 202,700 | 10,800 | 534,500 |
| 2025-04-25 | 10,200 | 698,200 | 0 | 203,200 | 10,200 | 495,000 |
| 2025-04-18 | 7,900 | 658,400 | 0 | 202,100 | 7,900 | 456,300 |
| 2025-04-11 | 4,300 | 607,300 | 0 | 188,400 | 4,300 | 418,900 |
| 2025-04-04 | 7,500 | 709,100 | 0 | 218,000 | 7,500 | 491,100 |
| 2025-03-28 | 13,400 | 684,300 | 0 | 261,700 | 13,400 | 422,600 |
| 2025-03-21 | 19,500 | 653,300 | 0 | 215,100 | 19,500 | 438,200 |
| 2025-03-14 | 20,500 | 699,300 | 0 | 266,500 | 20,500 | 432,800 |
| 2025-03-07 | 26,100 | 861,800 | 0 | 267,700 | 26,100 | 594,100 |
| 2025-02-28 | 28,400 | 925,800 | 100 | 272,700 | 28,300 | 653,100 |
| 2025-02-21 | 31,700 | 896,100 | 100 | 276,200 | 31,600 | 619,900 |
| 2025-02-14 | 34,600 | 903,000 | 0 | 262,800 | 34,600 | 640,200 |
| 2025-02-07 | 36,400 | 1,000,800 | 0 | 274,800 | 36,400 | 726,000 |
| 2025-01-31 | 51,200 | 861,100 | 0 | 240,400 | 51,200 | 620,700 |
| 2025-01-24 | 53,100 | 871,200 | 0 | 249,700 | 53,100 | 621,500 |
| 2025-01-17 | 54,500 | 841,900 | 0 | 232,900 | 54,500 | 609,000 |
| 2025-01-10 | 45,500 | 843,700 | 0 | 230,000 | 45,500 | 613,700 |
| 2024-12-27 | 50,500 | 819,200 | 0 | 287,100 | 50,500 | 532,100 |
| 2024-12-20 | 55,200 | 834,600 | 0 | 293,800 | 55,200 | 540,800 |
| 2024-12-13 | 44,100 | 877,300 | 0 | 309,800 | 44,100 | 567,500 |
| 2024-12-06 | 47,600 | 852,700 | 0 | 284,000 | 47,600 | 568,700 |
| 2024-11-29 | 60,200 | 806,300 | 0 | 305,800 | 60,200 | 500,500 |
| 2024-11-22 | 69,300 | 794,200 | 0 | 339,600 | 69,300 | 454,600 |
| 2024-11-15 | 103,600 | 901,600 | 2,000 | 346,900 | 101,600 | 554,700 |
| 2024-11-08 | 52,700 | 555,800 | 0 | 226,200 | 52,700 | 329,600 |
| 2024-11-01 | 19,800 | 474,300 | 0 | 168,500 | 19,800 | 305,800 |
| 2024-10-25 | 10,600 | 433,300 | 0 | 139,700 | 10,600 | 293,600 |
| 2024-10-18 | 20,500 | 414,600 | 0 | 138,700 | 20,500 | 275,900 |
| 2024-10-11 | 15,200 | 408,000 | 0 | 136,400 | 15,200 | 271,600 |
| 2024-10-04 | 19,100 | 394,900 | 0 | 131,700 | 19,100 | 263,200 |
| 2024-09-27 | 20,800 | 436,000 | 0 | 154,800 | 20,800 | 281,200 |
| 2024-09-20 | 9,300 | 420,300 | 0 | 122,100 | 9,300 | 298,200 |
| 2024-09-13 | 9,800 | 442,900 | 0 | 121,000 | 9,800 | 321,900 |
| 2024-09-06 | 9,600 | 419,700 | 0 | 118,000 | 9,600 | 301,700 |
| 2024-08-30 | 18,300 | 483,600 | 0 | 121,200 | 18,300 | 362,400 |
| 2024-08-23 | 14,600 | 403,900 | 0 | 102,300 | 14,600 | 301,600 |
| 2024-08-16 | 19,800 | 428,900 | 0 | 119,700 | 19,800 | 309,200 |
| 2024-08-09 | 8,100 | 407,100 | 0 | 99,500 | 8,100 | 307,600 |
| 2024-08-02 | 6,000 | 527,300 | 0 | 132,600 | 6,000 | 394,700 |
| 2024-07-26 | 8,100 | 523,100 | 0 | 133,800 | 8,100 | 389,300 |
| 2024-07-19 | 7,400 | 507,300 | 0 | 131,800 | 7,400 | 375,500 |
| 2024-07-12 | 10,500 | 535,400 | 0 | 128,300 | 10,500 | 407,100 |
| 2024-07-05 | 5,900 | 637,800 | 0 | 129,600 | 5,900 | 508,200 |
| 2024-06-28 | 6,300 | 734,000 | 0 | 128,800 | 6,300 | 605,200 |
| 2024-06-21 | 7,400 | 751,800 | 0 | 131,700 | 7,400 | 620,100 |
| 2024-06-14 | 9,100 | 761,300 | 0 | 137,100 | 9,100 | 624,200 |
| 2024-06-07 | 5,200 | 711,500 | 0 | 102,800 | 5,200 | 608,700 |
| 2024-05-31 | 5,800 | 683,500 | 0 | 101,400 | 5,800 | 582,100 |
| 2024-05-24 | 6,400 | 689,100 | 0 | 108,600 | 6,400 | 580,500 |
| 2024-05-17 | 7,100 | 662,000 | 0 | 111,400 | 7,100 | 550,600 |
| 2024-05-10 | 20,600 | 586,700 | 0 | 103,000 | 20,600 | 483,700 |
| 2024-05-02 | 12,600 | 566,000 | 0 | 97,600 | 12,600 | 468,400 |
| 2024-04-26 | 8,800 | 572,300 | 0 | 101,200 | 8,800 | 471,100 |
| 2024-04-19 | 6,300 | 535,900 | 0 | 101,800 | 6,300 | 434,100 |
| 2024-04-12 | 11,600 | 486,200 | 0 | 107,200 | 11,600 | 379,000 |
| 2024-04-05 | 3,900 | 547,400 | 0 | 123,200 | 3,900 | 424,200 |
| 2024-03-29 | 2,800 | 492,900 | 0 | 124,800 | 2,800 | 368,100 |
| 2024-03-22 | 3,600 | 443,500 | 0 | 121,400 | 3,600 | 322,100 |
| 2024-03-15 | 5,000 | 434,700 | 0 | 128,700 | 5,000 | 306,000 |
| 2024-03-08 | 2,400 | 410,200 | 0 | 120,500 | 2,400 | 289,700 |
| 2024-03-01 | 1,700 | 459,700 | 0 | 121,900 | 1,700 | 337,800 |
| 2024-02-22 | 3,500 | 379,600 | 0 | 119,700 | 3,500 | 259,900 |
| 2024-02-16 | 2,800 | 346,800 | 0 | 122,800 | 2,800 | 224,000 |
| 2024-02-09 | 14,500 | 445,400 | 0 | 128,900 | 14,500 | 316,500 |
| 2024-02-02 | 8,700 | 482,500 | 0 | 130,800 | 8,700 | 351,700 |
| 2024-01-26 | 11,500 | 453,000 | 0 | 108,200 | 11,500 | 344,800 |
| 2024-01-19 | 10,000 | 458,300 | 0 | 115,300 | 10,000 | 343,000 |
| 2024-01-12 | 11,200 | 450,400 | 0 | 97,100 | 11,200 | 353,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -103,600 | 820 | 843 | 820 | 838 | 116,600 |
| 2025-01-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 103,600 | 0.50% | ▲ | 829 | 833 | 820 | 825 | 158,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 16:00 | 木村化工 | 業績連動型株式報酬制度の継続および一部改定に関するお知らせ |
| 20250509 | 16:00 | 木村化工 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250509 | 16:00 | 木村化工 | 剰余金の配当に関するお知らせ |
| 20250509 | 16:00 | 木村化工 | 当社役員人事に関するお知らせ |
| 20250509 | 16:00 | 木村化工 | 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20250207 | 16:00 | 木村化工 | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 木村化工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | 木村化工 | 2025年３月期 第２四半期（中間期）業績予想と実績の差異および通期業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 20240809 | 16:00 | 木村化工 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 木村化工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 木村化工 | 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | 木村化工 | 当社役員人事に関するお知らせ |
| 20240209 | 16:00 | 木村化工 | 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 |
|---|---|---|---|
| 6378 | 1 | Home :: 木村化工機株式会社 | 2025-06-06 21:20:27 |
| 6378 | 2 | 適時開示情報 :: 木村化工機株式会社 | 2024-06-21 17:32:54 |
| 6378 | 2 | 電子公告 :: 木村化工機株式会社 | 2024-06-21 17:32:52 |
| 6378 | 2 | コーポレート・ガバナンスに関する報告書 :: 木村化工機株式会社 | 2024-06-21 17:32:51 |
| 6378 | 2 | 業務の適正を確保するための体制 :: 木村化工機株式会社 | 2024-06-21 17:32:50 |
| 6378 | 2 | 年次報告書・中間報告書 :: 木村化工機株式会社 | 2024-06-21 17:32:48 |
| 6378 | 2 | 招集通知 :: 木村化工機株式会社 | 2024-06-21 17:32:47 |
| 6378 | 2 | 決算短信・四半期決算 :: 木村化工機株式会社 | 2024-06-21 17:32:46 |
| 6378 | 2 | IR情報 :: 木村化工機株式会社 | 2024-06-15 12:59:05 |
| 6378 | 2 | IR情報 :: 木村化工機株式会社 | 2024-06-15 12:59:04 |