| 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 | 5,000 | 5,020 | 4,955 | 4,970 | 91,800 | 60 | 101% | 99% | 106% | ▲▲▲▲ | 100% | 51% | 51% | 97% | 103% |
| 20240925 | 4,990 | 5,000 | 4,950 | 4,980 | 70,100 | 10 | 100% | 100% | 76% | ▲▲▲▲▲ | 101% | 51% | 51% | 97% | 103% |
| 20240926 | 5,000 | 5,110 | 4,995 | 5,060 | 121,600 | 80 | 102% | 101% | 173% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 98% | 105% |
| 20240927 | 2,490 | 2,523 | 2,489 | 2,510 | 158,200 | -2,550 | 50% | 101% | 130% | ▼ | 102% | 103% | 103% | 49% | 100% |
| 20240930 | 2,453 | 2,509 | 2,452 | 2,494 | 197,000 | -16 | 99% | 102% | 125% | ▼▼ | 101% | 101% | 101% | 48% | 100% |
| 20241001 | 2,501 | 2,542 | 2,497 | 2,526 | 163,100 | 32 | 101% | 101% | 83% | ▲ | 99% | 100% | 101% | 49% | 101% |
| 20241002 | 2,522 | 2,526 | 2,495 | 2,505 | 139,300 | -21 | 99% | 99% | 85% | ▼ | 100% | 99% | 101% | 49% | 100% |
| 20241003 | 2,526 | 2,534 | 2,500 | 2,520 | 110,300 | 15 | 101% | 100% | 79% | ▲ | 101% | 100% | 102% | 50% | 101% |
| 20241004 | 2,505 | 2,528 | 2,492 | 2,527 | 109,900 | 7 | 100% | 101% | 100% | ▲▲ | 99% | 98% | 100% | 50% | 101% |
| 20241007 | 2,555 | 2,558 | 2,528 | 2,528 | 122,700 | 1 | 100% | 99% | 112% | ▲▲▲ | 100% | 101% | 102% | 50% | 101% |
| 20241008 | 2,500 | 2,510 | 2,481 | 2,499 | 169,100 | -29 | 99% | 100% | 138% | ▼ | 100% | 101% | 102% | 49% | 100% |
| 20241009 | 2,495 | 2,502 | 2,469 | 2,489 | 142,800 | -10 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 102% | 49% | 100% |
| 20241010 | 2,492 | 2,496 | 2,478 | 2,495 | 119,100 | 6 | 100% | 100% | 83% | ▲ | 100% | 101% | 102% | 49% | 100% |
| 20241011 | 2,495 | 2,522 | 2,486 | 2,503 | 172,400 | 8 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 102% | 49% | 101% |
| 20241015 | 2,510 | 2,523 | 2,499 | 2,519 | 120,100 | 16 | 101% | 100% | 70% | ▲▲▲ | 100% | 100% | 102% | 50% | 101% |
| 20241016 | 2,497 | 2,529 | 2,493 | 2,501 | 121,400 | -18 | 99% | 100% | 101% | ▼ | 99% | 99% | 103% | 49% | 100% |
| 20241017 | 2,511 | 2,521 | 2,478 | 2,490 | 121,000 | -11 | 100% | 99% | 100% | ▼▼ | 101% | 100% | 103% | 49% | 100% |
| 20241018 | 2,500 | 2,525 | 2,494 | 2,525 | 104,900 | 35 | 101% | 101% | 87% | ▲ | 99% | 99% | 102% | 50% | 101% |
| 20241021 | 2,523 | 2,538 | 2,489 | 2,492 | 160,300 | -33 | 99% | 99% | 153% | ▼ | 99% | 100% | 103% | 49% | 100% |
| 20241022 | 2,503 | 2,505 | 2,468 | 2,488 | 142,300 | -4 | 100% | 99% | 89% | ▼▼ | 100% | 101% | 107% | 49% | 100% |
| 20241023 | 2,485 | 2,501 | 2,475 | 2,482 | 114,800 | -6 | 100% | 100% | 81% | ▼▼▼ | 101% | 103% | 108% | 49% | 100% |
| 20241024 | 2,466 | 2,490 | 2,452 | 2,488 | 106,000 | 6 | 100% | 101% | 92% | ▲ | 99% | 102% | 107% | 49% | 100% |
| 20241025 | 2,501 | 2,504 | 2,473 | 2,488 | 115,300 | 0 | 100% | 99% | 109% | -- | 101% | 103% | 108% | 98% | 100% |
| 20241028 | 2,483 | 2,509 | 2,474 | 2,504 | 133,400 | 16 | 101% | 101% | 116% | ▲ | 100% | 100% | 107% | 99% | 101% |
| 20241029 | 2,519 | 2,523 | 2,503 | 2,516 | 84,700 | 12 | 100% | 100% | 63% | ▲▲ | 101% | 100% | 107% | 100% | 101% |
| 20241030 | 2,520 | 2,540 | 2,510 | 2,540 | 485,000 | 24 | 101% | 101% | 573% | ▲▲▲ | 100% | 100% | 106% | 100% | 102% |
| 20241031 | 2,544 | 2,567 | 2,535 | 2,553 | 155,200 | 13 | 101% | 100% | 32% | ▲▲▲▲ | 99% | 101% | 107% | 100% | 103% |
| 20241101 | 2,525 | 2,541 | 2,500 | 2,506 | 135,300 | -47 | 98% | 99% | 87% | ▼ | 100% | 98% | 107% | 98% | 101% |
| 20241105 | 2,529 | 2,530 | 2,505 | 2,528 | 85,500 | 22 | 101% | 100% | 63% | ▲ | 100% | 98% | 108% | 99% | 102% |
| 20241106 | 2,530 | 2,553 | 2,523 | 2,530 | 86,600 | 2 | 100% | 100% | 101% | ▲▲ | 100% | 99% | 107% | 99% | 102% |
| 20241107 | 2,548 | 2,570 | 2,540 | 2,550 | 137,000 | 20 | 101% | 100% | 158% | ▲▲▲ | 97% | 100% | 106% | 100% | 103% |
| 20241108 | 2,570 | 2,570 | 2,484 | 2,485 | 99,400 | -65 | 97% | 97% | 73% | ▼ | 99% | 104% | 109% | 97% | 100% |
| 20241111 | 2,485 | 2,490 | 2,457 | 2,466 | 107,800 | -19 | 99% | 99% | 108% | ▼▼ | 100% | 104% | 111% | 97% | 100% |
| 20241112 | 2,478 | 2,490 | 2,469 | 2,478 | 99,700 | 12 | 100% | 100% | 92% | ▲ | 102% | 104% | 111% | 97% | 100% |
| 20241113 | 2,476 | 2,537 | 2,475 | 2,514 | 243,500 | 36 | 101% | 102% | 244% | ▲▲ | 102% | 105% | 108% | 98% | 102% |
| 20241114 | 2,533 | 2,625 | 2,532 | 2,578 | 515,200 | 64 | 103% | 102% | 212% | ▲▲▲ | 99% | 103% | 106% | 100% | 105% |
| 20241115 | 2,591 | 2,594 | 2,559 | 2,577 | 165,700 | -1 | 100% | 99% | 32% | ▼ | 101% | 104% | 108% | 100% | 105% |
| 20241118 | 2,560 | 2,583 | 2,550 | 2,576 | 112,400 | -1 | 100% | 101% | 68% | ▼▼ | 100% | 104% | 107% | 100% | 104% |
| 20241119 | 2,590 | 2,607 | 2,558 | 2,579 | 95,300 | 3 | 100% | 100% | 85% | ▲ | 103% | 105% | 107% | 100% | 105% |
| 20241120 | 2,576 | 2,672 | 2,571 | 2,656 | 315,600 | 77 | 103% | 103% | 331% | ▲▲ | 100% | 102% | 105% | 100% | 108% |
| 20241121 | 2,657 | 2,670 | 2,616 | 2,668 | 284,500 | 12 | 100% | 100% | 90% | ▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20241122 | 2,681 | 2,695 | 2,638 | 2,662 | 128,200 | -6 | 100% | 99% | 45% | ▼ | 100% | 101% | 106% | 100% | 108% |
| 20241125 | 2,690 | 2,709 | 2,680 | 2,684 | 245,100 | 22 | 101% | 100% | 191% | ▲ | 101% | 101% | 106% | 100% | 109% |
| 20241126 | 2,683 | 2,700 | 2,673 | 2,698 | 100,100 | 14 | 101% | 101% | 41% | ▲▲ | 98% | 101% | 105% | 100% | 109% |
| 20241127 | 2,698 | 2,709 | 2,635 | 2,646 | 105,000 | -52 | 98% | 98% | 105% | ▼ | 101% | 103% | 107% | 98% | 107% |
| 20241128 | 2,653 | 2,704 | 2,647 | 2,692 | 143,800 | 46 | 102% | 101% | 137% | ▲ | 99% | 100% | 104% | 100% | 109% |
| 20241129 | 2,722 | 2,732 | 2,699 | 2,705 | 167,500 | 13 | 100% | 99% | 116% | ▲▲ | 100% | 101% | 105% | 100% | 110% |
| 20241202 | 2,700 | 2,711 | 2,682 | 2,702 | 118,500 | -3 | 100% | 100% | 71% | ▼ | 100% | 101% | 105% | 100% | 110% |
| 20241203 | 2,720 | 2,730 | 2,703 | 2,720 | 175,700 | 18 | 101% | 100% | 148% | ▲ | 99% | 101% | 105% | 100% | 110% |
| 20241204 | 2,719 | 2,733 | 2,701 | 2,704 | 140,500 | -16 | 99% | 99% | 80% | ▼ | 100% | 101% | 105% | 99% | 110% |
| 20241205 | 2,710 | 2,736 | 2,697 | 2,709 | 130,900 | 5 | 100% | 100% | 93% | ▲ | 100% | 101% | 104% | 100% | 110% |
| 20241206 | 2,723 | 2,724 | 2,700 | 2,715 | 74,500 | 6 | 100% | 100% | 57% | ▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241209 | 2,724 | 2,753 | 2,719 | 2,747 | 145,300 | 32 | 101% | 101% | 195% | ▲▲▲ | 98% | 99% | 0% | 100% | 111% |
| 20241210 | 2,776 | 2,776 | 2,711 | 2,722 | 180,000 | -25 | 99% | 98% | 124% | ▼ | 101% | 101% | 0% | 99% | 108% |
| 20241211 | 2,722 | 2,740 | 2,722 | 2,737 | 125,100 | 15 | 101% | 101% | 70% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241212 | 2,760 | 2,773 | 2,743 | 2,756 | 137,700 | 19 | 101% | 100% | 110% | ▲▲ | 100% | 104% | 0% | 100% | 107% |
| 20241213 | 2,734 | 2,764 | 2,725 | 2,744 | 138,100 | -12 | 100% | 100% | 100% | ▼ | 100% | 103% | 0% | 100% | 107% |
| 20241216 | 2,759 | 2,778 | 2,753 | 2,762 | 127,100 | 18 | 101% | 100% | 92% | ▲ | 100% | 103% | 0% | 100% | 107% |
| 20241217 | 2,751 | 2,776 | 2,749 | 2,761 | 190,400 | -1 | 100% | 100% | 150% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 2,768 | 2,811 | 2,764 | 2,798 | 220,600 | 37 | 101% | 101% | 116% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 2,814 | 2,915 | 2,812 | 2,844 | 446,300 | 46 | 102% | 101% | 202% | ▲▲ | 98% | 0% | 0% | 100% | 107% |
| 20241220 | 2,879 | 2,884 | 2,829 | 2,831 | 264,900 | -13 | 100% | 98% | 59% | ▼ | % | % | % | 100% | 107% |
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 | 14,800 | 59,700 | 2,900 | 30,900 | 11,900 | 28,800 |
| 2024-12-06 | 9,200 | 57,700 | 2,900 | 31,400 | 6,300 | 26,300 |
| 2024-11-29 | 8,500 | 63,200 | 3,200 | 36,000 | 5,300 | 27,200 |
| 2024-11-22 | 6,200 | 68,200 | 2,500 | 36,400 | 3,700 | 31,800 |
| 2024-11-15 | 5,500 | 90,300 | 2,500 | 45,400 | 3,000 | 44,900 |
| 2024-11-08 | 4,500 | 80,600 | 2,000 | 37,400 | 2,500 | 43,200 |
| 2024-11-01 | 4,200 | 90,300 | 2,000 | 35,000 | 2,200 | 55,300 |
| 2024-10-25 | 4,700 | 100,100 | 2,000 | 39,400 | 2,700 | 60,700 |
| 2024-10-18 | 4,700 | 100,600 | 2,100 | 39,200 | 2,600 | 61,400 |
| 2024-10-11 | 4,300 | 105,500 | 2,100 | 41,100 | 2,200 | 64,400 |
| 2024-10-04 | 3,900 | 94,800 | 2,000 | 38,200 | 1,900 | 56,600 |
| 2024-09-27 | 4,600 | 99,300 | 2,100 | 36,100 | 2,500 | 63,200 |
| 2024-09-20 | 1,400 | 59,100 | 1,000 | 18,800 | 400 | 40,300 |
| 2024-09-13 | 4,600 | 62,800 | 3,900 | 17,100 | 700 | 45,700 |
| 2024-09-06 | 4,600 | 45,400 | 3,900 | 14,100 | 700 | 31,300 |
| 2024-08-30 | 4,400 | 45,700 | 3,900 | 15,300 | 500 | 30,400 |
| 2024-08-23 | 4,700 | 50,700 | 4,000 | 15,100 | 700 | 35,600 |
| 2024-08-16 | 4,200 | 53,900 | 4,000 | 16,400 | 200 | 37,500 |
| 2024-08-09 | 4,200 | 54,900 | 3,900 | 16,700 | 300 | 38,200 |
| 2024-08-02 | 10,400 | 57,000 | 4,300 | 17,600 | 6,100 | 39,400 |
| 2024-07-26 | 5,300 | 66,300 | 4,200 | 18,500 | 1,100 | 47,800 |
| 2024-07-19 | 5,100 | 65,800 | 4,200 | 18,500 | 900 | 47,300 |
| 2024-07-12 | 5,100 | 68,600 | 4,200 | 19,300 | 900 | 49,300 |
| 2024-07-05 | 5,600 | 69,800 | 4,200 | 19,100 | 1,400 | 50,700 |
| 2024-06-28 | 5,700 | 73,000 | 4,200 | 20,500 | 1,500 | 52,500 |
| 2024-06-21 | 5,600 | 82,000 | 4,400 | 23,300 | 1,200 | 58,700 |
| 2024-06-14 | 5,700 | 82,000 | 4,400 | 22,700 | 1,300 | 59,300 |
| 2024-06-07 | 5,400 | 88,700 | 4,400 | 21,600 | 1,000 | 67,100 |
| 2024-05-31 | 5,800 | 83,800 | 4,400 | 21,200 | 1,400 | 62,600 |
| 2024-05-24 | 6,900 | 80,500 | 4,400 | 21,100 | 2,500 | 59,400 |
| 2024-05-17 | 5,400 | 52,000 | 4,400 | 19,500 | 1,000 | 32,500 |
| 2024-05-10 | 7,000 | 34,300 | 5,300 | 14,800 | 1,700 | 19,500 |
| 2024-05-02 | 6,100 | 39,700 | 4,700 | 14,900 | 1,400 | 24,800 |
| 2024-04-26 | 6,800 | 41,200 | 4,700 | 14,500 | 2,100 | 26,700 |
| 2024-04-19 | 8,200 | 38,600 | 4,700 | 13,200 | 3,500 | 25,400 |
| 2024-04-12 | 7,600 | 30,600 | 4,800 | 13,800 | 2,800 | 16,800 |
| 2024-04-05 | 8,000 | 29,200 | 4,800 | 13,100 | 3,200 | 16,100 |
| 2024-03-29 | 8,000 | 27,400 | 4,800 | 13,200 | 3,200 | 14,200 |
| 2024-03-22 | 12,000 | 27,800 | 5,000 | 14,300 | 7,000 | 13,500 |
| 2024-03-15 | 11,000 | 26,000 | 4,900 | 12,900 | 6,100 | 13,100 |
| 2024-03-08 | 13,400 | 25,300 | 4,900 | 13,800 | 8,500 | 11,500 |
| 2024-03-01 | 12,900 | 31,100 | 5,100 | 16,100 | 7,800 | 15,000 |
| 2024-02-22 | 10,400 | 28,000 | 5,100 | 13,600 | 5,300 | 14,400 |
| 2024-02-16 | 8,600 | 25,100 | 5,000 | 12,800 | 3,600 | 12,300 |
| 2024-02-09 | 9,700 | 28,700 | 5,100 | 12,700 | 4,600 | 16,000 |
| 2024-02-02 | 8,500 | 29,600 | 5,000 | 12,800 | 3,500 | 16,800 |
| 2024-01-26 | 9,500 | 24,500 | 5,200 | 13,000 | 4,300 | 11,500 |
| 2024-01-19 | 9,500 | 21,700 | 5,300 | 12,700 | 4,200 | 9,000 |
| 2024-01-12 | 8,900 | 22,900 | 5,200 | 12,700 | 3,700 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | 日曹達 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241113 | 15:30 | 日曹達 | 2025年3月期 第2四半期連結決算概要 |
| 20241113 | 15:30 | 日曹達 | 2025年3月期第2四半期（中間期）の連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | 日曹達 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 日曹達 | 2025年3月期 第1四半期連結決算概要 |
| 20240726 | 15:00 | 日曹達 | 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 |
| 20240704 | 15:00 | 日曹達 | 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 |
| 20240603 | 15:00 | 日曹達 | 自己株式の消却完了に関するお知らせ |
| 20240521 | 15:00 | 日曹達 | 剰余金の配当に関するお知らせ |
| 20240521 | 15:00 | 日曹達 | 資本準備金の額の減少に関するお知らせ |
| 20240514 | 15:00 | 日曹達 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | 日曹達 | 2024年3月期 連結決算概要 |
| 20240514 | 15:00 | 日曹達 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240325 | 10:00 | 日曹達 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240308 | 15:00 | 日曹達 | 当社水島工場の閉鎖に関するお知らせ |
| 20240301 | 10:00 | 日曹達 | 自己株式の取得状況に関するお知らせ |
| 20240226 | 15:00 | 日曹達 | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20240222 | 13:00 | 日曹達 | 役員の異動等に関するお知らせ |
| 20240209 | 15:00 | 日曹達 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | 日曹達 | 2024年3月期 第3四半期連結決算概要 |
| 20240209 | 15:00 | 日曹達 | 株式給付信託（J-ESOP）の導入および第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4041 | 1 | 日本曹達株式会社 | 2024-12-22 07:21:42 |
| 4041 | 2 | IRライブラリー | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-18 06:49:59 |
| 4041 | 2 | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-18 06:49:58 |
| 4041 | 2 | IRライブラリー | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-15 12:38:52 |
| 4041 | 2 | ニュースリリース | 日本曹達株式会社 | 2024-06-15 12:38:50 |