| 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 | 2,498 | 2,498 | 2,440 | 2,443 | 98,900 | -84 | 97% | 98% | 98% | ▼▼ | 100% | 102% | 119% | 85% | 100% |
| 20240726 | 2,450 | 2,479 | 2,428 | 2,440 | 64,900 | -3 | 100% | 100% | 66% | ▼▼▼ | 101% | 95% | 119% | 85% | 100% |
| 20240729 | 2,463 | 2,495 | 2,438 | 2,492 | 68,500 | 52 | 102% | 101% | 106% | ▲ | 99% | 87% | 118% | 87% | 102% |
| 20240730 | 2,479 | 2,500 | 2,439 | 2,446 | 104,700 | -46 | 98% | 99% | 153% | ▼ | 102% | 85% | 119% | 85% | 100% |
| 20240731 | 2,446 | 2,500 | 2,414 | 2,500 | 50,300 | 54 | 102% | 102% | 48% | ▲ | 94% | 103% | 118% | 87% | 102% |
| 20240801 | 2,500 | 2,500 | 2,330 | 2,348 | 135,100 | -152 | 94% | 94% | 269% | ▼ | 95% | 114% | 130% | 82% | 100% |
| 20240802 | 2,264 | 2,264 | 2,161 | 2,161 | 143,000 | -187 | 92% | 95% | 106% | ▼▼ | 89% | 125% | 144% | 76% | 100% |
| 20240805 | 2,050 | 2,061 | 1,737 | 1,818 | 220,200 | -343 | 84% | 89% | 154% | ▼▼▼ | 101% | 136% | 143% | 64% | 100% |
| 20240806 | 2,061 | 2,100 | 1,996 | 2,081 | 187,400 | 263 | 114% | 101% | 85% | ▲ | 106% | 116% | 121% | 74% | 114% |
| 20240807 | 2,431 | 2,581 | 2,421 | 2,581 | 453,900 | 500 | 124% | 106% | 242% | ▲▲ | 96% | 109% | 114% | 91% | 142% |
| 20240808 | 2,582 | 2,624 | 2,486 | 2,489 | 369,100 | -92 | 96% | 96% | 81% | ▼ | 101% | 114% | 116% | 88% | 137% |
| 20240809 | 2,555 | 2,676 | 2,516 | 2,569 | 178,800 | 80 | 103% | 101% | 48% | ▲ | 104% | 108% | 109% | 92% | 141% |
| 20240813 | 2,697 | 2,890 | 2,685 | 2,808 | 231,600 | 239 | 109% | 104% | 130% | ▲▲ | 99% | 100% | 105% | 100% | 154% |
| 20240814 | 2,807 | 2,824 | 2,758 | 2,783 | 119,000 | -25 | 99% | 99% | 51% | ▼ | 101% | 101% | 105% | 99% | 153% |
| 20240815 | 2,800 | 2,875 | 2,780 | 2,823 | 101,800 | 40 | 101% | 101% | 86% | ▲ | 101% | 95% | 101% | 100% | 155% |
| 20240816 | 2,894 | 2,939 | 2,861 | 2,920 | 103,600 | 97 | 103% | 101% | 102% | ▲▲ | 98% | 97% | 102% | 100% | 161% |
| 20240819 | 2,875 | 2,904 | 2,815 | 2,820 | 68,300 | -100 | 97% | 98% | 66% | ▼ | 99% | 98% | 102% | 97% | 155% |
| 20240820 | 2,860 | 2,861 | 2,800 | 2,820 | 59,600 | 0 | 100% | 99% | 87% | -- | 99% | 104% | 99% | 97% | 155% |
| 20240821 | 2,777 | 2,787 | 2,735 | 2,760 | 70,500 | -60 | 98% | 99% | 118% | ▼ | 99% | 104% | 99% | 95% | 152% |
| 20240822 | 2,764 | 2,788 | 2,727 | 2,744 | 42,900 | -16 | 99% | 99% | 61% | ▼▼ | 101% | 108% | 102% | 94% | 151% |
| 20240823 | 2,746 | 2,826 | 2,746 | 2,783 | 46,800 | 39 | 101% | 101% | 109% | ▲ | 100% | 105% | 101% | 95% | 153% |
| 20240826 | 2,807 | 2,832 | 2,776 | 2,809 | 80,200 | 26 | 101% | 100% | 171% | ▲▲ | 102% | 104% | 100% | 96% | 155% |
| 20240827 | 2,819 | 2,886 | 2,781 | 2,886 | 73,900 | 77 | 103% | 102% | 92% | ▲▲▲ | 98% | 102% | 101% | 99% | 159% |
| 20240828 | 2,890 | 2,890 | 2,802 | 2,831 | 73,500 | -55 | 98% | 98% | 99% | ▼ | 105% | 104% | 105% | 97% | 156% |
| 20240829 | 2,821 | 2,969 | 2,783 | 2,953 | 140,300 | 122 | 104% | 105% | 191% | ▲ | 98% | 92% | 99% | 100% | 162% |
| 20240830 | 2,984 | 2,984 | 2,900 | 2,925 | 77,100 | -28 | 99% | 98% | 55% | ▼ | 100% | 93% | 100% | 99% | 161% |
| 20240902 | 2,942 | 2,950 | 2,901 | 2,936 | 63,700 | 11 | 100% | 100% | 83% | ▲ | 100% | 92% | 100% | 99% | 161% |
| 20240903 | 2,936 | 3,010 | 2,920 | 2,927 | 75,000 | -9 | 100% | 100% | 118% | ▼ | 99% | 97% | 106% | 99% | 141% |
| 20240904 | 2,777 | 2,836 | 2,745 | 2,756 | 143,900 | -171 | 94% | 99% | 192% | ▼▼ | 101% | 100% | 109% | 93% | 111% |
| 20240905 | 2,706 | 2,817 | 2,700 | 2,734 | 58,200 | -22 | 99% | 101% | 40% | ▼▼▼ | 98% | 98% | 107% | 93% | 110% |
| 20240906 | 2,751 | 2,768 | 2,670 | 2,705 | 61,100 | -29 | 99% | 98% | 105% | ▼▼▼▼ | 101% | 102% | 111% | 92% | 105% |
| 20240909 | 2,648 | 2,689 | 2,600 | 2,686 | 77,200 | -19 | 99% | 101% | 126% | ▼▼▼▼▼ | 99% | 96% | 108% | 91% | 100% |
| 20240910 | 2,731 | 2,737 | 2,663 | 2,695 | 55,200 | 9 | 100% | 99% | 72% | ▲ | 98% | 99% | 110% | 91% | 100% |
| 20240911 | 2,671 | 2,699 | 2,539 | 2,609 | 67,900 | -86 | 97% | 98% | 123% | ▼ | 99% | 99% | 107% | 88% | 100% |
| 20240912 | 2,720 | 2,766 | 2,688 | 2,705 | 63,700 | 96 | 104% | 99% | 94% | ▲ | 97% | 104% | 107% | 92% | 104% |
| 20240913 | 2,696 | 2,706 | 2,591 | 2,607 | 72,500 | -98 | 96% | 97% | 114% | ▼ | 100% | 107% | 109% | 88% | 100% |
| 20240917 | 2,631 | 2,666 | 2,591 | 2,631 | 41,300 | 24 | 101% | 100% | 57% | ▲ | 97% | 107% | 109% | 89% | 101% |
| 20240918 | 2,646 | 2,666 | 2,533 | 2,573 | 72,200 | -58 | 98% | 97% | 175% | ▼ | 103% | 112% | 111% | 87% | 100% |
| 20240919 | 2,596 | 2,697 | 2,595 | 2,682 | 63,900 | 109 | 104% | 103% | 89% | ▲ | 102% | 107% | 104% | 91% | 104% |
| 20240920 | 2,762 | 2,812 | 2,726 | 2,809 | 89,000 | 127 | 105% | 102% | 139% | ▲▲ | 99% | 103% | 101% | 95% | 109% |
| 20240924 | 2,859 | 2,881 | 2,803 | 2,827 | 75,900 | 18 | 101% | 99% | 85% | ▲▲▲ | 100% | 103% | 102% | 96% | 110% |
| 20240925 | 2,819 | 2,863 | 2,803 | 2,833 | 51,200 | 6 | 100% | 100% | 67% | ▲▲▲▲ | 102% | 102% | 101% | 96% | 110% |
| 20240926 | 2,854 | 2,918 | 2,840 | 2,918 | 67,900 | 85 | 103% | 102% | 133% | ▲▲▲▲▲ | 101% | 97% | 98% | 99% | 113% |
| 20240927 | 2,925 | 2,972 | 2,916 | 2,949 | 66,300 | 31 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 101% | 100% | 99% | 100% | 115% |
| 20240930 | 2,849 | 2,940 | 2,849 | 2,865 | 65,700 | -84 | 97% | 101% | 99% | ▼ | 101% | 99% | 97% | 97% | 111% |
| 20241001 | 2,860 | 2,929 | 2,849 | 2,898 | 32,500 | 33 | 101% | 101% | 49% | ▲ | 98% | 99% | 96% | 98% | 113% |
| 20241002 | 2,882 | 2,910 | 2,813 | 2,831 | 42,300 | -67 | 98% | 98% | 130% | ▼ | 97% | 98% | 94% | 96% | 110% |
| 20241003 | 2,928 | 2,933 | 2,841 | 2,846 | 52,000 | 15 | 101% | 97% | 123% | ▲ | 100% | 101% | 96% | 97% | 111% |
| 20241004 | 2,844 | 2,865 | 2,836 | 2,839 | 26,500 | -7 | 100% | 100% | 51% | ▼ | 99% | 100% | 93% | 96% | 110% |
| 20241007 | 2,866 | 2,891 | 2,817 | 2,843 | 28,800 | 4 | 100% | 99% | 109% | ▲ | 101% | 101% | 0% | 96% | 110% |
| 20241008 | 2,841 | 2,906 | 2,833 | 2,865 | 36,100 | 22 | 101% | 101% | 125% | ▲▲ | 99% | 99% | 0% | 97% | 111% |
| 20241009 | 2,870 | 2,870 | 2,804 | 2,843 | 46,300 | -22 | 99% | 99% | 128% | ▼ | 101% | 97% | 0% | 96% | 110% |
| 20241010 | 2,855 | 2,895 | 2,841 | 2,878 | 33,100 | 35 | 101% | 101% | 71% | ▲ | 100% | 96% | 0% | 98% | 112% |
| 20241011 | 2,870 | 2,906 | 2,863 | 2,875 | 27,800 | -3 | 100% | 100% | 84% | ▼ | 98% | 95% | 0% | 97% | 112% |
| 20241015 | 2,899 | 2,902 | 2,831 | 2,833 | 29,500 | -42 | 99% | 98% | 106% | ▼▼ | 100% | 98% | 0% | 96% | 110% |
| 20241016 | 2,786 | 2,824 | 2,766 | 2,782 | 24,900 | -51 | 98% | 100% | 84% | ▼▼▼ | 99% | 96% | 0% | 94% | 108% |
| 20241017 | 2,782 | 2,801 | 2,764 | 2,764 | 23,300 | -18 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 107% |
| 20241018 | 2,779 | 2,779 | 2,726 | 2,764 | 28,700 | 0 | 100% | 99% | 123% | -- | 99% | 0% | 0% | 94% | 103% |
| 20241021 | 2,755 | 2,770 | 2,721 | 2,721 | 31,700 | -43 | 98% | 99% | 110% | ▼ | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 2,724 | 2,727 | 2,665 | 2,667 | 36,500 | -54 | 98% | 98% | 115% | ▼▼ | % | % | % | 90% | 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 | 9,200 | 138,700 | 1,700 | 54,600 | 7,500 | 84,100 |
| 2024-10-11 | 10,300 | 134,800 | 1,700 | 54,500 | 8,600 | 80,300 |
| 2024-10-04 | 10,700 | 134,700 | 1,700 | 52,300 | 9,000 | 82,400 |
| 2024-09-27 | 11,200 | 129,800 | 1,700 | 52,500 | 9,500 | 77,300 |
| 2024-09-20 | 12,300 | 143,200 | 1,700 | 56,500 | 10,600 | 86,700 |
| 2024-09-13 | 12,800 | 150,900 | 1,800 | 59,500 | 11,000 | 91,400 |
| 2024-09-06 | 19,700 | 161,600 | 2,000 | 58,500 | 17,700 | 103,100 |
| 2024-08-30 | 30,900 | 175,700 | 2,300 | 63,000 | 28,600 | 112,700 |
| 2024-08-23 | 34,700 | 172,500 | 2,200 | 62,700 | 32,500 | 109,800 |
| 2024-08-16 | 43,200 | 172,600 | 2,400 | 67,700 | 40,800 | 104,900 |
| 2024-08-09 | 25,700 | 179,000 | 2,300 | 64,600 | 23,400 | 114,400 |
| 2024-08-02 | 2,100 | 201,900 | 0 | 77,500 | 2,100 | 124,400 |
| 2024-07-26 | 3,900 | 223,100 | 0 | 99,200 | 3,900 | 123,900 |
| 2024-07-19 | 7,100 | 208,800 | 0 | 98,300 | 7,100 | 110,500 |
| 2024-07-12 | 7,100 | 210,800 | 0 | 100,600 | 7,100 | 110,200 |
| 2024-07-05 | 8,700 | 223,700 | 200 | 111,200 | 8,500 | 112,500 |
| 2024-06-28 | 7,600 | 180,000 | 100 | 93,400 | 7,500 | 86,600 |
| 2024-06-21 | 6,600 | 171,400 | 100 | 98,800 | 6,500 | 72,600 |
| 2024-06-14 | 7,300 | 192,100 | 0 | 102,800 | 7,300 | 89,300 |
| 2024-06-07 | 4,900 | 197,500 | 0 | 100,200 | 4,900 | 97,300 |
| 2024-05-31 | 5,300 | 198,000 | 0 | 98,600 | 5,300 | 99,400 |
| 2024-05-24 | 4,500 | 196,800 | 0 | 98,000 | 4,500 | 98,800 |
| 2024-05-17 | 4,800 | 205,100 | 0 | 100,000 | 4,800 | 105,100 |
| 2024-05-10 | 8,600 | 185,900 | 0 | 96,700 | 8,600 | 89,200 |
| 2024-05-02 | 8,700 | 186,800 | 0 | 96,200 | 8,700 | 90,600 |
| 2024-04-26 | 8,700 | 186,900 | 100 | 96,000 | 8,600 | 90,900 |
| 2024-04-19 | 9,000 | 177,000 | 100 | 91,600 | 8,900 | 85,400 |
| 2024-04-12 | 15,400 | 186,700 | 100 | 94,300 | 15,300 | 92,400 |
| 2024-04-05 | 8,700 | 177,200 | 0 | 92,300 | 8,700 | 84,900 |
| 2024-03-29 | 9,200 | 181,500 | 100 | 96,000 | 9,100 | 85,500 |
| 2024-03-22 | 9,300 | 189,300 | 600 | 93,900 | 8,700 | 95,400 |
| 2024-03-15 | 12,700 | 194,600 | 600 | 95,300 | 12,100 | 99,300 |
| 2024-03-08 | 14,600 | 212,900 | 400 | 99,000 | 14,200 | 113,900 |
| 2024-03-01 | 15,100 | 207,400 | 400 | 102,100 | 14,700 | 105,300 |
| 2024-02-22 | 14,400 | 97,900 | 400 | 63,500 | 14,000 | 34,400 |
| 2024-02-16 | 6,000 | 93,700 | 400 | 61,900 | 5,600 | 31,800 |
| 2024-02-09 | 6,600 | 95,300 | 400 | 63,900 | 6,200 | 31,400 |
| 2024-02-02 | 1,400 | 95,700 | 400 | 59,400 | 1,000 | 36,300 |
| 2024-01-26 | 700 | 99,500 | 300 | 56,100 | 400 | 43,400 |
| 2024-01-19 | 2,100 | 103,300 | 200 | 61,500 | 1,900 | 41,800 |
| 2024-01-12 | 4,200 | 92,100 | 3,100 | 55,100 | 1,100 | 37,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 16:00 | 日本化 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 日本化 | 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 |
| 20240709 | 16:00 | 日本化 | 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 |
| 20240520 | 16:00 | 日本化 | 連結子会社の解散および清算に関するお知らせ |
| 20240514 | 16:00 | 日本化 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240418 | 16:00 | 日本化 | 海外現地法人設立に関するお知らせ |
| 20240409 | 16:30 | 日本化 | 特別利益及び特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | 日本化 | 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 |
|---|---|---|---|
| 4092 | 1 | Nippon Chemical Industrial Co.,Ltd. | 2024-10-23 09:26:27 |
| 4092 | 2 | 有価証券報告書 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-28 20:29:19 |
| 4092 | 2 | 第166期定時株主総会の決議通知を掲載しました | 2024-06-26 20:53:38 |
| 4092 | 2 | 第166期 定時株主総会招集ご通知 | 2024-06-21 14:45:04 |
| 4092 | 2 | 第166期 定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-06-21 14:45:03 |
| 4092 | 2 | 「第166 期定時株主総会招集ご通知」の訂正・追記について | 2024-06-21 14:45:01 |
| 4092 | 2 | IR情報 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-18 06:52:10 |
| 4092 | 2 | IRについてのお問い合わせ | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:54 |
| 4092 | 2 | IRニュース | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:53 |
| 4092 | 2 | 株主関連情報 | Nippon Chemical Industrial Co.,Ltd. | 2024-06-14 11:18:50 |