| 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 | 1,150 | 1,160 | 1,138 | 1,143 | 13,300 | -20 | 98% | 99% | 112% | ▼▼▼▼ | 99% | 93% | 98% | 93% | 100% |
| 20240925 | 1,173 | 1,173 | 1,152 | 1,157 | 6,900 | 14 | 101% | 99% | 52% | ▲ | 97% | 97% | 100% | 94% | 101% |
| 20240926 | 1,157 | 1,157 | 1,111 | 1,124 | 22,800 | -33 | 97% | 97% | 330% | ▼ | 100% | 103% | 103% | 93% | 100% |
| 20240927 | 1,116 | 1,123 | 1,110 | 1,117 | 17,700 | -7 | 99% | 100% | 78% | ▼▼ | 101% | 106% | 106% | 92% | 100% |
| 20240930 | 1,083 | 1,089 | 1,070 | 1,089 | 15,800 | -28 | 97% | 101% | 89% | ▼▼▼ | 100% | 103% | 107% | 90% | 100% |
| 20241001 | 1,089 | 1,125 | 1,080 | 1,087 | 312,100 | -2 | 100% | 100% | 1975% | ▼▼▼▼ | 101% | 101% | 104% | 90% | 100% |
| 20241002 | 1,120 | 1,145 | 1,120 | 1,127 | 28,800 | 40 | 104% | 101% | 9% | ▲ | 101% | 99% | 102% | 94% | 104% |
| 20241003 | 1,144 | 1,158 | 1,131 | 1,150 | 10,900 | 23 | 102% | 101% | 38% | ▲▲ | 98% | 99% | 101% | 96% | 106% |
| 20241004 | 1,150 | 1,157 | 1,126 | 1,126 | 4,300 | -24 | 98% | 98% | 39% | ▼ | 99% | 101% | 103% | 94% | 104% |
| 20241007 | 1,130 | 1,146 | 1,121 | 1,121 | 4,900 | -5 | 100% | 99% | 114% | ▼▼ | 100% | 100% | 103% | 94% | 103% |
| 20241008 | 1,137 | 1,144 | 1,121 | 1,136 | 5,300 | 15 | 101% | 100% | 108% | ▲ | 100% | 100% | 103% | 95% | 105% |
| 20241009 | 1,136 | 1,142 | 1,122 | 1,133 | 6,200 | -3 | 100% | 100% | 117% | ▼ | 99% | 101% | 103% | 95% | 104% |
| 20241010 | 1,134 | 1,141 | 1,126 | 1,126 | 3,500 | -7 | 99% | 99% | 56% | ▼▼ | 101% | 102% | 104% | 96% | 104% |
| 20241011 | 1,126 | 1,150 | 1,123 | 1,140 | 8,900 | 14 | 101% | 101% | 254% | ▲ | 100% | 102% | 103% | 97% | 105% |
| 20241015 | 1,128 | 1,134 | 1,126 | 1,126 | 1,800 | -14 | 99% | 100% | 20% | ▼ | 101% | 102% | 102% | 96% | 104% |
| 20241016 | 1,128 | 1,154 | 1,127 | 1,136 | 14,500 | 10 | 101% | 101% | 806% | ▲ | 101% | 101% | 102% | 97% | 105% |
| 20241017 | 1,136 | 1,156 | 1,136 | 1,142 | 3,300 | 6 | 101% | 101% | 23% | ▲▲ | 101% | 99% | 100% | 97% | 105% |
| 20241018 | 1,138 | 1,150 | 1,137 | 1,148 | 2,700 | 6 | 101% | 101% | 82% | ▲▲▲ | 100% | 99% | 99% | 98% | 106% |
| 20241021 | 1,149 | 1,164 | 1,148 | 1,153 | 6,200 | 5 | 100% | 100% | 230% | ▲▲▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20241022 | 1,154 | 1,155 | 1,143 | 1,150 | 6,500 | -3 | 100% | 100% | 105% | ▼ | 98% | 101% | 99% | 99% | 106% |
| 20241023 | 1,155 | 1,155 | 1,130 | 1,130 | 8,300 | -20 | 98% | 98% | 128% | ▼▼ | 99% | 103% | 100% | 98% | 104% |
| 20241024 | 1,130 | 1,149 | 1,120 | 1,120 | 6,700 | -10 | 99% | 99% | 81% | ▼▼▼ | 97% | 99% | 96% | 97% | 103% |
| 20241025 | 1,166 | 1,166 | 1,123 | 1,136 | 5,100 | 16 | 101% | 97% | 76% | ▲ | 102% | 103% | 102% | 99% | 105% |
| 20241028 | 1,123 | 1,159 | 1,123 | 1,150 | 1,400 | 14 | 101% | 102% | 27% | ▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20241029 | 1,151 | 1,171 | 1,151 | 1,167 | 2,200 | 17 | 101% | 101% | 157% | ▲▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20241030 | 1,164 | 1,180 | 1,148 | 1,151 | 4,800 | -16 | 99% | 99% | 218% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241031 | 1,150 | 1,160 | 1,136 | 1,154 | 7,300 | 3 | 100% | 100% | 152% | ▲ | 98% | 99% | 99% | 99% | 103% |
| 20241101 | 1,156 | 1,156 | 1,129 | 1,134 | 8,700 | -20 | 98% | 98% | 119% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20241105 | 1,130 | 1,165 | 1,130 | 1,136 | 3,400 | 2 | 100% | 101% | 39% | ▲ | 99% | 94% | 101% | 97% | 101% |
| 20241106 | 1,140 | 1,150 | 1,127 | 1,131 | 5,300 | -5 | 100% | 99% | 156% | ▼ | 100% | 95% | 101% | 97% | 101% |
| 20241107 | 1,139 | 1,150 | 1,136 | 1,143 | 2,000 | 12 | 101% | 100% | 38% | ▲ | 99% | 96% | 101% | 98% | 102% |
| 20241108 | 1,143 | 1,143 | 1,126 | 1,135 | 4,500 | -8 | 99% | 99% | 225% | ▼ | 97% | 100% | 105% | 97% | 101% |
| 20241111 | 1,100 | 1,100 | 1,051 | 1,069 | 14,600 | -66 | 94% | 97% | 324% | ▼▼ | 100% | 103% | 107% | 92% | 100% |
| 20241112 | 1,074 | 1,086 | 1,074 | 1,075 | 4,100 | 6 | 101% | 100% | 28% | ▲ | 101% | 103% | 107% | 92% | 101% |
| 20241113 | 1,070 | 1,080 | 1,062 | 1,080 | 8,500 | 5 | 100% | 101% | 207% | ▲▲ | 102% | 102% | 105% | 93% | 101% |
| 20241114 | 1,080 | 1,119 | 1,080 | 1,102 | 9,300 | 22 | 102% | 102% | 109% | ▲▲▲ | 101% | 102% | 103% | 94% | 103% |
| 20241115 | 1,097 | 1,109 | 1,081 | 1,105 | 4,600 | 3 | 100% | 101% | 49% | ▲▲▲▲ | 100% | 102% | 103% | 95% | 103% |
| 20241118 | 1,101 | 1,105 | 1,088 | 1,105 | 3,000 | 0 | 100% | 100% | 65% | -- | 100% | 104% | 103% | 95% | 103% |
| 20241119 | 1,104 | 1,129 | 1,104 | 1,104 | 5,500 | -1 | 100% | 100% | 183% | ▼ | 100% | 104% | 102% | 95% | 103% |
| 20241120 | 1,103 | 1,119 | 1,090 | 1,105 | 7,300 | 1 | 100% | 100% | 133% | ▲ | 102% | 104% | 102% | 95% | 103% |
| 20241121 | 1,105 | 1,136 | 1,082 | 1,124 | 9,200 | 19 | 102% | 102% | 126% | ▲▲ | 99% | 102% | 101% | 96% | 105% |
| 20241122 | 1,124 | 1,135 | 1,115 | 1,115 | 2,100 | -9 | 99% | 99% | 23% | ▼ | 101% | 100% | 99% | 96% | 104% |
| 20241125 | 1,138 | 1,153 | 1,122 | 1,150 | 11,700 | 35 | 103% | 101% | 557% | ▲ | 99% | 97% | 98% | 99% | 108% |
| 20241126 | 1,158 | 1,158 | 1,133 | 1,149 | 1,700 | -1 | 100% | 99% | 15% | ▼ | 101% | 99% | 99% | 98% | 107% |
| 20241127 | 1,140 | 1,150 | 1,128 | 1,149 | 3,800 | 0 | 100% | 101% | 224% | -- | 99% | 99% | 97% | 100% | 107% |
| 20241128 | 1,150 | 1,159 | 1,129 | 1,133 | 3,700 | -16 | 99% | 99% | 97% | ▼ | 100% | 101% | 100% | 98% | 106% |
| 20241129 | 1,116 | 1,135 | 1,110 | 1,121 | 6,100 | -12 | 99% | 100% | 165% | ▼▼ | 100% | 100% | 99% | 97% | 105% |
| 20241202 | 1,121 | 1,144 | 1,112 | 1,126 | 3,100 | 5 | 100% | 100% | 51% | ▲ | 100% | 100% | 97% | 98% | 105% |
| 20241203 | 1,131 | 1,145 | 1,101 | 1,134 | 7,700 | 8 | 101% | 100% | 248% | ▲▲ | 98% | 99% | 97% | 99% | 106% |
| 20241204 | 1,134 | 1,139 | 1,111 | 1,111 | 6,400 | -23 | 98% | 98% | 83% | ▼ | 101% | 102% | 98% | 97% | 104% |
| 20241205 | 1,113 | 1,134 | 1,112 | 1,124 | 6,000 | 13 | 101% | 101% | 94% | ▲ | 99% | 101% | 96% | 98% | 105% |
| 20241206 | 1,124 | 1,143 | 1,116 | 1,118 | 7,200 | -6 | 99% | 99% | 120% | ▼ | 99% | 99% | 0% | 97% | 105% |
| 20241209 | 1,135 | 1,135 | 1,120 | 1,128 | 4,100 | 10 | 101% | 99% | 57% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241210 | 1,120 | 1,124 | 1,115 | 1,123 | 5,600 | -5 | 100% | 100% | 137% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241211 | 1,127 | 1,133 | 1,116 | 1,130 | 3,000 | 7 | 101% | 100% | 54% | ▲ | 99% | 97% | 0% | 98% | 103% |
| 20241212 | 1,130 | 1,134 | 1,114 | 1,114 | 5,000 | -16 | 99% | 99% | 167% | ▼ | 99% | 96% | 0% | 97% | 101% |
| 20241213 | 1,136 | 1,136 | 1,113 | 1,120 | 8,100 | 6 | 101% | 99% | 162% | ▲ | 99% | 97% | 0% | 97% | 101% |
| 20241216 | 1,121 | 1,121 | 1,110 | 1,110 | 4,900 | -10 | 99% | 99% | 60% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 1,110 | 1,112 | 1,080 | 1,095 | 8,500 | -15 | 99% | 99% | 173% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 1,095 | 1,098 | 1,086 | 1,095 | 10,300 | 0 | 100% | 100% | 121% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,085 | 1,098 | 1,070 | 1,088 | 11,000 | -7 | 99% | 100% | 107% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 1,088 | 1,088 | 1,079 | 1,083 | 28,000 | -5 | 100% | 100% | 255% | ▼▼ | % | % | % | 94% | 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 | 0 | 125,500 | 0 | 54,900 | 0 | 70,600 |
| 2024-12-06 | 0 | 128,100 | 0 | 55,000 | 0 | 73,100 |
| 2024-11-29 | 0 | 130,800 | 0 | 59,200 | 0 | 71,600 |
| 2024-11-22 | 0 | 128,900 | 0 | 59,300 | 0 | 69,600 |
| 2024-11-15 | 0 | 129,300 | 0 | 59,200 | 0 | 70,100 |
| 2024-11-08 | 0 | 134,000 | 0 | 61,400 | 0 | 72,600 |
| 2024-11-01 | 0 | 141,500 | 0 | 58,800 | 0 | 82,700 |
| 2024-10-25 | 0 | 140,700 | 0 | 58,300 | 0 | 82,400 |
| 2024-10-18 | 0 | 145,200 | 0 | 62,700 | 0 | 82,500 |
| 2024-10-11 | 0 | 150,500 | 0 | 65,900 | 0 | 84,600 |
| 2024-10-04 | 0 | 157,200 | 0 | 66,800 | 0 | 90,400 |
| 2024-09-27 | 0 | 147,300 | 0 | 69,700 | 0 | 77,600 |
| 2024-09-20 | 0 | 143,600 | 0 | 70,700 | 0 | 72,900 |
| 2024-09-13 | 0 | 137,600 | 0 | 65,600 | 0 | 72,000 |
| 2024-09-06 | 0 | 137,200 | 0 | 65,500 | 0 | 71,700 |
| 2024-08-30 | 0 | 136,000 | 0 | 65,200 | 0 | 70,800 |
| 2024-08-23 | 0 | 133,500 | 0 | 64,600 | 0 | 68,900 |
| 2024-08-16 | 0 | 135,300 | 0 | 64,800 | 0 | 70,500 |
| 2024-08-09 | 0 | 141,400 | 0 | 65,000 | 0 | 76,400 |
| 2024-08-02 | 0 | 153,200 | 0 | 82,800 | 0 | 70,400 |
| 2024-07-26 | 0 | 152,900 | 0 | 83,800 | 0 | 69,100 |
| 2024-07-19 | 0 | 153,100 | 0 | 83,400 | 0 | 69,700 |
| 2024-07-12 | 0 | 153,100 | 0 | 84,000 | 0 | 69,100 |
| 2024-07-05 | 0 | 152,300 | 0 | 82,600 | 0 | 69,700 |
| 2024-06-28 | 0 | 151,200 | 0 | 81,300 | 0 | 69,900 |
| 2024-06-21 | 0 | 150,700 | 0 | 79,800 | 0 | 70,900 |
| 2024-06-14 | 0 | 152,100 | 0 | 80,900 | 0 | 71,200 |
| 2024-06-07 | 0 | 153,500 | 0 | 81,100 | 0 | 72,400 |
| 2024-05-31 | 0 | 157,700 | 0 | 81,100 | 0 | 76,600 |
| 2024-05-24 | 0 | 157,800 | 0 | 82,100 | 0 | 75,700 |
| 2024-05-17 | 0 | 153,100 | 0 | 83,100 | 0 | 70,000 |
| 2024-05-10 | 0 | 142,800 | 0 | 78,100 | 0 | 64,700 |
| 2024-05-02 | 0 | 145,700 | 0 | 78,700 | 0 | 67,000 |
| 2024-04-26 | 0 | 146,000 | 0 | 79,300 | 0 | 66,700 |
| 2024-04-19 | 0 | 145,700 | 0 | 79,300 | 0 | 66,400 |
| 2024-04-12 | 0 | 150,000 | 0 | 81,600 | 0 | 68,400 |
| 2024-04-05 | 0 | 149,800 | 0 | 80,600 | 0 | 69,200 |
| 2024-03-29 | 0 | 169,700 | 0 | 81,200 | 0 | 88,500 |
| 2024-03-22 | 0 | 235,200 | 0 | 119,600 | 0 | 115,600 |
| 2024-03-15 | 0 | 238,100 | 0 | 118,100 | 0 | 120,000 |
| 2024-03-08 | 0 | 213,800 | 0 | 117,500 | 0 | 96,300 |
| 2024-03-01 | 0 | 217,500 | 0 | 120,000 | 0 | 97,500 |
| 2024-02-22 | 0 | 238,000 | 0 | 123,100 | 0 | 114,900 |
| 2024-02-16 | 0 | 258,300 | 0 | 125,700 | 0 | 132,600 |
| 2024-02-09 | 0 | 289,900 | 0 | 112,300 | 0 | 177,600 |
| 2024-02-02 | 0 | 289,300 | 0 | 106,600 | 0 | 182,700 |
| 2024-01-26 | 0 | 290,300 | 0 | 106,900 | 0 | 183,400 |
| 2024-01-19 | 0 | 312,600 | 0 | 109,000 | 0 | 203,600 |
| 2024-01-12 | 0 | 307,600 | 0 | 105,900 | 0 | 201,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240724 | 15:00 | Ｇ－神戸天然物化学 | 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 |
| 20240724 | 15:00 | Ｇ－神戸天然物化学 | 役員持株会設立に関するお知らせ |
| 20240625 | 15:00 | Ｇ－神戸天然物化学 | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW3U | 350 | 2024-12-06 15:33 | 神戸天然物化学株式会社 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6568 | 1 | 神戸天然物化学株式会社 | 2024-12-21 22:22:46 |
| 6568 | 2 | 株価情報｜株式について｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:24 |
| 6568 | 2 | IR資料｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:23 |
| 6568 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:22 |
| 6568 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:21 |
| 6568 | 2 | IRお問い合わせ｜お問い合わせ｜神戸天然物化学株式会社 | 2024-06-18 08:20:30 |
| 6568 | 2 | 免責事項｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:13 |
| 6568 | 2 | 電子公告｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:12 |
| 6568 | 2 | よくあるご質問｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:10 |
| 6568 | 2 | 個人投資家の皆様へ｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:09 |