| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,260 | 5,310 | 5,220 | 5,280 | 124,100 | 10 | 100% | 100% | 98% | ▲ | 100% | 102% | 96% | 96% | 100% |
| 20240726 | 5,310 | 5,320 | 5,240 | 5,290 | 63,600 | 10 | 100% | 100% | 51% | ▲▲ | 101% | 99% | 95% | 96% | 101% |
| 20240729 | 5,350 | 5,410 | 5,320 | 5,390 | 83,400 | 100 | 102% | 101% | 131% | ▲▲▲ | 99% | 94% | 94% | 98% | 102% |
| 20240730 | 5,390 | 5,390 | 5,340 | 5,350 | 55,800 | -40 | 99% | 99% | 67% | ▼ | 102% | 94% | 95% | 97% | 102% |
| 20240731 | 5,330 | 5,440 | 5,310 | 5,420 | 97,100 | 70 | 101% | 102% | 174% | ▲ | 98% | 93% | 94% | 98% | 103% |
| 20240801 | 5,380 | 5,380 | 5,230 | 5,270 | 124,300 | -150 | 97% | 98% | 128% | ▼ | 98% | 97% | 99% | 96% | 100% |
| 20240802 | 5,140 | 5,150 | 5,020 | 5,050 | 183,600 | -220 | 96% | 98% | 148% | ▼▼ | 94% | 102% | 104% | 92% | 100% |
| 20240805 | 4,880 | 4,925 | 4,585 | 4,600 | 323,500 | -450 | 91% | 94% | 176% | ▼▼▼ | 99% | 99% | 102% | 83% | 100% |
| 20240806 | 5,060 | 5,210 | 4,910 | 5,020 | 209,400 | 420 | 109% | 99% | 65% | ▲ | 100% | 100% | 103% | 91% | 109% |
| 20240807 | 5,000 | 5,080 | 4,940 | 5,010 | 130,500 | -10 | 100% | 100% | 62% | ▼ | 100% | 101% | 103% | 91% | 109% |
| 20240808 | 4,980 | 5,100 | 4,960 | 4,980 | 92,300 | -30 | 99% | 100% | 71% | ▼▼ | 97% | 100% | 102% | 90% | 108% |
| 20240809 | 5,050 | 5,070 | 4,825 | 4,880 | 191,600 | -100 | 98% | 97% | 208% | ▼▼▼ | 101% | 102% | 104% | 89% | 106% |
| 20240813 | 4,950 | 5,010 | 4,925 | 4,985 | 139,100 | 105 | 102% | 101% | 73% | ▲ | 100% | 101% | 103% | 90% | 108% |
| 20240814 | 4,995 | 5,020 | 4,940 | 4,975 | 114,100 | -10 | 100% | 100% | 82% | ▼ | 100% | 101% | 103% | 90% | 108% |
| 20240815 | 5,010 | 5,040 | 4,980 | 5,020 | 71,300 | 45 | 101% | 100% | 62% | ▲ | 99% | 98% | 101% | 92% | 109% |
| 20240816 | 5,100 | 5,100 | 5,000 | 5,050 | 77,500 | 30 | 101% | 99% | 109% | ▲▲ | 99% | 101% | 102% | 93% | 110% |
| 20240819 | 5,040 | 5,060 | 4,975 | 4,985 | 74,900 | -65 | 99% | 99% | 97% | ▼ | 101% | 101% | 102% | 92% | 108% |
| 20240820 | 5,030 | 5,070 | 4,990 | 5,060 | 67,000 | 75 | 102% | 101% | 89% | ▲ | 100% | 101% | 102% | 93% | 110% |
| 20240821 | 4,995 | 5,030 | 4,995 | 5,010 | 32,900 | -50 | 99% | 100% | 49% | ▼ | 99% | 101% | 100% | 92% | 109% |
| 20240822 | 5,030 | 5,040 | 4,990 | 5,000 | 56,500 | -10 | 100% | 99% | 172% | ▼▼ | 101% | 100% | 100% | 92% | 109% |
| 20240823 | 5,040 | 5,090 | 5,020 | 5,080 | 62,700 | 80 | 102% | 101% | 111% | ▲ | 99% | 100% | 98% | 94% | 110% |
| 20240826 | 5,050 | 5,050 | 4,995 | 5,000 | 50,800 | -80 | 98% | 99% | 81% | ▼ | 101% | 102% | 100% | 92% | 109% |
| 20240827 | 4,990 | 5,050 | 4,985 | 5,040 | 43,500 | 40 | 101% | 101% | 86% | ▲ | 100% | 102% | 100% | 93% | 110% |
| 20240828 | 5,040 | 5,060 | 5,000 | 5,060 | 41,700 | 20 | 100% | 100% | 96% | ▲▲ | 100% | 102% | 100% | 93% | 110% |
| 20240829 | 5,060 | 5,100 | 5,040 | 5,060 | 46,400 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 99% | 96% | 110% |
| 20240830 | 5,090 | 5,100 | 5,060 | 5,070 | 46,400 | 10 | 100% | 100% | 100% | ▲ | 99% | 99% | 99% | 100% | 110% |
| 20240902 | 5,120 | 5,120 | 5,050 | 5,070 | 46,500 | 0 | 100% | 99% | 100% | -- | 101% | 99% | 99% | 100% | 110% |
| 20240903 | 5,100 | 5,150 | 5,100 | 5,150 | 42,300 | 80 | 102% | 101% | 91% | ▲ | 101% | 98% | 100% | 100% | 106% |
| 20240904 | 5,050 | 5,140 | 5,050 | 5,080 | 69,800 | -70 | 99% | 101% | 165% | ▼ | 100% | 98% | 101% | 99% | 104% |
| 20240905 | 5,020 | 5,070 | 5,000 | 5,020 | 50,800 | -60 | 99% | 100% | 73% | ▼▼ | 100% | 97% | 100% | 97% | 103% |
| 20240906 | 5,050 | 5,060 | 5,000 | 5,050 | 61,300 | 30 | 101% | 100% | 121% | ▲ | 100% | 99% | 102% | 98% | 103% |
| 20240909 | 4,965 | 4,965 | 4,880 | 4,955 | 105,100 | -95 | 98% | 100% | 171% | ▼ | 100% | 98% | 102% | 96% | 100% |
| 20240910 | 4,945 | 4,975 | 4,925 | 4,940 | 86,900 | -15 | 100% | 100% | 83% | ▼▼ | 99% | 98% | 51% | 96% | 100% |
| 20240911 | 4,935 | 4,950 | 4,825 | 4,865 | 105,900 | -75 | 98% | 99% | 122% | ▼▼▼ | 100% | 100% | 51% | 94% | 100% |
| 20240912 | 4,910 | 4,940 | 4,880 | 4,920 | 79,600 | 55 | 101% | 100% | 75% | ▲ | 99% | 101% | 52% | 96% | 101% |
| 20240913 | 4,880 | 4,885 | 4,830 | 4,845 | 101,100 | -75 | 98% | 99% | 127% | ▼ | 99% | 102% | 52% | 94% | 100% |
| 20240917 | 4,875 | 4,900 | 4,790 | 4,830 | 88,800 | -15 | 100% | 99% | 88% | ▼▼ | 100% | 103% | 52% | 94% | 100% |
| 20240918 | 4,845 | 4,890 | 4,820 | 4,855 | 54,500 | 25 | 101% | 100% | 61% | ▲ | 100% | 103% | 52% | 94% | 101% |
| 20240919 | 4,900 | 4,925 | 4,885 | 4,895 | 48,800 | 40 | 101% | 100% | 90% | ▲▲ | 99% | 103% | 51% | 95% | 101% |
| 20240920 | 4,935 | 4,955 | 4,900 | 4,910 | 86,600 | 15 | 100% | 99% | 177% | ▲▲▲ | 99% | 50% | 51% | 95% | 102% |
| 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% | 100% | 49% | 101% |
| 20241002 | 2,522 | 2,526 | 2,495 | 2,505 | 139,300 | -21 | 99% | 99% | 85% | ▼ | 100% | 99% | 100% | 49% | 100% |
| 20241003 | 2,526 | 2,534 | 2,500 | 2,520 | 110,300 | 15 | 101% | 100% | 79% | ▲ | 101% | 100% | 99% | 50% | 101% |
| 20241004 | 2,505 | 2,528 | 2,492 | 2,527 | 109,900 | 7 | 100% | 101% | 100% | ▲▲ | 99% | 98% | 97% | 50% | 101% |
| 20241007 | 2,555 | 2,558 | 2,528 | 2,528 | 122,700 | 1 | 100% | 99% | 112% | ▲▲▲ | 100% | 101% | 0% | 50% | 101% |
| 20241008 | 2,500 | 2,510 | 2,481 | 2,499 | 169,100 | -29 | 99% | 100% | 138% | ▼ | 100% | 101% | 0% | 49% | 100% |
| 20241009 | 2,495 | 2,502 | 2,469 | 2,489 | 142,800 | -10 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 0% | 49% | 100% |
| 20241010 | 2,492 | 2,496 | 2,478 | 2,495 | 119,100 | 6 | 100% | 100% | 83% | ▲ | 100% | 101% | 0% | 49% | 100% |
| 20241011 | 2,495 | 2,522 | 2,486 | 2,503 | 172,400 | 8 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 0% | 49% | 101% |
| 20241015 | 2,510 | 2,523 | 2,499 | 2,519 | 120,100 | 16 | 101% | 100% | 70% | ▲▲▲ | 100% | 100% | 0% | 50% | 101% |
| 20241016 | 2,497 | 2,529 | 2,493 | 2,501 | 121,400 | -18 | 99% | 100% | 101% | ▼ | 99% | 99% | 0% | 49% | 100% |
| 20241017 | 2,511 | 2,521 | 2,478 | 2,490 | 121,000 | -11 | 100% | 99% | 100% | ▼▼ | 101% | 0% | 0% | 49% | 100% |
| 20241018 | 2,500 | 2,525 | 2,494 | 2,525 | 104,900 | 35 | 101% | 101% | 87% | ▲ | 99% | 0% | 0% | 50% | 101% |
| 20241021 | 2,523 | 2,538 | 2,489 | 2,492 | 160,300 | -33 | 99% | 99% | 153% | ▼ | 99% | 0% | 0% | 49% | 100% |
| 20241022 | 2,503 | 2,505 | 2,468 | 2,488 | 142,300 | -4 | 100% | 99% | 89% | ▼▼ | % | % | % | 49% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:25:41 |
| 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 |