| 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 | 3,055 | 3,115 | 3,045 | 3,075 | 39,700 | -50 | 98% | 101% | 130% | ▼▼ | 100% | 105% | 102% | 90% | 100% |
| 20240726 | 3,100 | 3,130 | 3,075 | 3,095 | 31,700 | 20 | 101% | 100% | 80% | ▲ | 101% | 100% | 101% | 90% | 101% |
| 20240729 | 3,130 | 3,180 | 3,130 | 3,165 | 30,800 | 70 | 102% | 101% | 97% | ▲▲ | 99% | 92% | 100% | 93% | 103% |
| 20240730 | 3,165 | 3,175 | 3,120 | 3,140 | 28,600 | -25 | 99% | 99% | 93% | ▼ | 105% | 87% | 102% | 92% | 102% |
| 20240731 | 3,110 | 3,265 | 3,110 | 3,265 | 36,800 | 125 | 104% | 105% | 129% | ▲ | 96% | 88% | 98% | 96% | 106% |
| 20240801 | 3,240 | 3,240 | 3,090 | 3,120 | 45,300 | -145 | 96% | 96% | 123% | ▼ | 98% | 96% | 107% | 92% | 101% |
| 20240802 | 2,966 | 2,993 | 2,901 | 2,909 | 86,500 | -211 | 93% | 98% | 191% | ▼▼ | 94% | 108% | 116% | 87% | 100% |
| 20240805 | 2,728 | 2,772 | 2,460 | 2,557 | 107,800 | -352 | 88% | 94% | 125% | ▼▼▼ | 100% | 113% | 117% | 77% | 100% |
| 20240806 | 2,707 | 2,809 | 2,626 | 2,706 | 53,400 | 149 | 106% | 100% | 50% | ▲ | 107% | 117% | 118% | 81% | 106% |
| 20240807 | 2,656 | 2,942 | 2,656 | 2,845 | 79,100 | 139 | 105% | 107% | 148% | ▲▲ | 98% | 107% | 107% | 86% | 111% |
| 20240808 | 2,926 | 2,980 | 2,851 | 2,859 | 93,600 | 14 | 100% | 98% | 118% | ▲▲▲ | 100% | 106% | 106% | 86% | 112% |
| 20240809 | 2,959 | 3,010 | 2,880 | 2,945 | 81,000 | 86 | 103% | 100% | 87% | ▲▲▲▲ | 101% | 104% | 103% | 89% | 115% |
| 20240813 | 3,035 | 3,085 | 3,030 | 3,060 | 39,300 | 115 | 104% | 101% | 49% | ▲▲▲▲▲ | 102% | 103% | 103% | 92% | 120% |
| 20240814 | 3,060 | 3,125 | 3,035 | 3,110 | 30,400 | 50 | 102% | 102% | 77% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 94% | 122% |
| 20240815 | 3,100 | 3,155 | 3,100 | 3,125 | 39,100 | 15 | 100% | 101% | 129% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 95% | 122% |
| 20240816 | 3,155 | 3,165 | 3,105 | 3,140 | 21,600 | 15 | 100% | 100% | 55% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 100% | 95% | 123% |
| 20240819 | 3,140 | 3,210 | 3,110 | 3,145 | 37,800 | 5 | 100% | 100% | 175% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 99% | 96% | 123% |
| 20240820 | 3,155 | 3,175 | 3,105 | 3,165 | 24,100 | 20 | 101% | 100% | 64% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 97% | 96% | 97% | 124% |
| 20240821 | 3,145 | 3,175 | 3,135 | 3,160 | 16,800 | -5 | 100% | 100% | 70% | ▼ | 99% | 98% | 96% | 97% | 124% |
| 20240822 | 3,140 | 3,140 | 3,075 | 3,115 | 36,900 | -45 | 99% | 99% | 220% | ▼▼ | 101% | 100% | 98% | 95% | 122% |
| 20240823 | 3,100 | 3,140 | 3,085 | 3,130 | 19,800 | 15 | 100% | 101% | 54% | ▲ | 97% | 101% | 98% | 96% | 122% |
| 20240826 | 3,115 | 3,115 | 3,030 | 3,035 | 39,500 | -95 | 97% | 97% | 199% | ▼ | 101% | 104% | 102% | 93% | 119% |
| 20240827 | 3,020 | 3,070 | 2,994 | 3,055 | 33,100 | 20 | 101% | 101% | 84% | ▲ | 102% | 104% | 104% | 94% | 119% |
| 20240828 | 3,030 | 3,105 | 3,025 | 3,085 | 38,500 | 30 | 101% | 102% | 116% | ▲▲ | 101% | 102% | 102% | 94% | 121% |
| 20240829 | 3,085 | 3,155 | 3,080 | 3,110 | 32,200 | 25 | 101% | 101% | 84% | ▲▲▲ | 102% | 97% | 102% | 98% | 122% |
| 20240830 | 3,085 | 3,180 | 3,085 | 3,140 | 43,800 | 30 | 101% | 102% | 136% | ▲▲▲▲ | 99% | 94% | 99% | 99% | 123% |
| 20240902 | 3,185 | 3,185 | 3,115 | 3,140 | 17,200 | 0 | 100% | 99% | 39% | -- | 100% | 95% | 101% | 99% | 123% |
| 20240903 | 3,130 | 3,165 | 3,120 | 3,135 | 13,500 | -5 | 100% | 100% | 78% | ▼ | 99% | 98% | 104% | 99% | 116% |
| 20240904 | 3,025 | 3,090 | 3,005 | 3,005 | 45,600 | -130 | 96% | 99% | 338% | ▼▼ | 101% | 100% | 106% | 95% | 106% |
| 20240905 | 2,980 | 3,060 | 2,975 | 2,995 | 31,500 | -10 | 100% | 101% | 69% | ▼▼▼ | 99% | 100% | 105% | 95% | 105% |
| 20240906 | 3,010 | 3,035 | 2,962 | 2,966 | 23,600 | -29 | 99% | 99% | 75% | ▼▼▼▼ | 102% | 105% | 109% | 94% | 101% |
| 20240909 | 2,886 | 2,978 | 2,886 | 2,956 | 23,100 | -10 | 100% | 102% | 98% | ▼▼▼▼▼ | 100% | 101% | 107% | 93% | 100% |
| 20240910 | 2,956 | 2,974 | 2,935 | 2,967 | 40,400 | 11 | 100% | 100% | 175% | ▲ | 99% | 101% | 104% | 94% | 100% |
| 20240911 | 2,978 | 3,010 | 2,920 | 2,945 | 36,900 | -22 | 99% | 99% | 91% | ▼ | 101% | 101% | 102% | 93% | 100% |
| 20240912 | 3,000 | 3,045 | 2,967 | 3,025 | 20,300 | 80 | 103% | 101% | 55% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20240913 | 2,996 | 3,020 | 2,974 | 2,985 | 28,200 | -40 | 99% | 100% | 139% | ▼ | 100% | 103% | 103% | 94% | 101% |
| 20240917 | 2,980 | 2,989 | 2,922 | 2,974 | 34,500 | -11 | 100% | 100% | 122% | ▼▼ | 100% | 103% | 102% | 94% | 101% |
| 20240918 | 2,997 | 3,010 | 2,954 | 2,995 | 27,200 | 21 | 101% | 100% | 79% | ▲ | 100% | 104% | 102% | 95% | 102% |
| 20240919 | 3,015 | 3,055 | 2,995 | 3,030 | 31,500 | 35 | 101% | 100% | 116% | ▲▲ | 99% | 103% | 100% | 96% | 103% |
| 20240920 | 3,060 | 3,065 | 3,025 | 3,025 | 31,400 | -5 | 100% | 99% | 100% | ▼ | 100% | 101% | 98% | 96% | 103% |
| 20240924 | 3,070 | 3,110 | 3,050 | 3,065 | 41,200 | 40 | 101% | 100% | 131% | ▲ | 101% | 100% | 98% | 98% | 104% |
| 20240925 | 3,055 | 3,085 | 3,010 | 3,080 | 25,400 | 15 | 100% | 101% | 62% | ▲▲ | 102% | 99% | 97% | 98% | 105% |
| 20240926 | 3,090 | 3,155 | 3,090 | 3,150 | 40,000 | 70 | 102% | 102% | 157% | ▲▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20240927 | 3,105 | 3,120 | 3,085 | 3,110 | 31,500 | -40 | 99% | 100% | 79% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20240930 | 3,000 | 3,040 | 2,984 | 3,005 | 32,000 | -105 | 97% | 100% | 102% | ▼▼ | 101% | 101% | 99% | 95% | 102% |
| 20241001 | 3,020 | 3,070 | 3,020 | 3,065 | 13,100 | 60 | 102% | 101% | 41% | ▲ | 100% | 101% | 98% | 97% | 104% |
| 20241002 | 3,040 | 3,085 | 3,015 | 3,035 | 24,100 | -30 | 99% | 100% | 184% | ▼ | 99% | 98% | 97% | 96% | 103% |
| 20241003 | 3,080 | 3,095 | 3,040 | 3,040 | 14,500 | 5 | 100% | 99% | 60% | ▲ | 100% | 98% | 97% | 97% | 103% |
| 20241004 | 3,050 | 3,055 | 3,035 | 3,035 | 9,800 | -5 | 100% | 100% | 68% | ▼ | 100% | 98% | 96% | 96% | 103% |
| 20241007 | 3,055 | 3,075 | 3,030 | 3,065 | 17,300 | 30 | 101% | 100% | 177% | ▲ | 98% | 98% | 0% | 97% | 104% |
| 20241008 | 3,055 | 3,055 | 2,999 | 3,005 | 21,300 | -60 | 98% | 98% | 123% | ▼ | 99% | 99% | 0% | 95% | 102% |
| 20241009 | 3,025 | 3,030 | 2,986 | 3,000 | 12,700 | -5 | 100% | 99% | 60% | ▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241010 | 2,990 | 2,997 | 2,972 | 2,995 | 15,400 | -5 | 100% | 100% | 121% | ▼▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241011 | 2,982 | 2,993 | 2,975 | 2,981 | 13,900 | -14 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 2,984 | 3,010 | 2,975 | 2,993 | 13,200 | 12 | 100% | 100% | 95% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241016 | 2,976 | 3,005 | 2,970 | 2,980 | 10,800 | -13 | 100% | 100% | 82% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241017 | 2,980 | 2,993 | 2,966 | 2,966 | 12,200 | -14 | 100% | 100% | 113% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 2,966 | 2,979 | 2,950 | 2,975 | 13,300 | 9 | 100% | 100% | 109% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 2,960 | 2,965 | 2,938 | 2,944 | 17,000 | -31 | 99% | 99% | 128% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 2,944 | 2,944 | 2,909 | 2,928 | 25,800 | -16 | 99% | 99% | 152% | ▼▼ | % | % | % | 93% | 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 | 5,300 | 79,400 | 5,000 | 24,800 | 300 | 54,600 |
| 2024-10-11 | 5,400 | 78,900 | 5,000 | 23,800 | 400 | 55,100 |
| 2024-10-04 | 5,700 | 78,200 | 5,000 | 26,400 | 700 | 51,800 |
| 2024-09-27 | 7,000 | 74,100 | 5,000 | 26,500 | 2,000 | 47,600 |
| 2024-09-20 | 6,200 | 83,400 | 5,000 | 30,800 | 1,200 | 52,600 |
| 2024-09-13 | 6,200 | 90,900 | 5,000 | 36,800 | 1,200 | 54,100 |
| 2024-09-06 | 5,300 | 92,500 | 5,100 | 38,600 | 200 | 53,900 |
| 2024-08-30 | 5,500 | 90,100 | 5,000 | 38,200 | 500 | 51,900 |
| 2024-08-23 | 6,800 | 92,100 | 5,000 | 40,600 | 1,800 | 51,500 |
| 2024-08-16 | 7,300 | 99,500 | 5,000 | 46,700 | 2,300 | 52,800 |
| 2024-08-09 | 6,200 | 106,900 | 5,000 | 60,100 | 1,200 | 46,800 |
| 2024-08-02 | 6,100 | 118,400 | 5,000 | 56,500 | 1,100 | 61,900 |
| 2024-07-26 | 6,800 | 144,700 | 5,000 | 63,300 | 1,800 | 81,400 |
| 2024-07-19 | 6,300 | 139,900 | 5,200 | 57,900 | 1,100 | 82,000 |
| 2024-07-12 | 6,400 | 146,000 | 5,200 | 58,700 | 1,200 | 87,300 |
| 2024-07-05 | 6,800 | 136,200 | 5,200 | 58,500 | 1,600 | 77,700 |
| 2024-06-28 | 6,600 | 134,100 | 5,200 | 57,700 | 1,400 | 76,400 |
| 2024-06-21 | 8,700 | 125,800 | 5,500 | 55,700 | 3,200 | 70,100 |
| 2024-06-14 | 9,900 | 129,000 | 5,500 | 53,300 | 4,400 | 75,700 |
| 2024-06-07 | 7,000 | 128,000 | 5,500 | 52,400 | 1,500 | 75,600 |
| 2024-05-31 | 11,000 | 131,600 | 5,500 | 57,400 | 5,500 | 74,200 |
| 2024-05-24 | 11,200 | 150,000 | 5,500 | 72,100 | 5,700 | 77,900 |
| 2024-05-17 | 12,000 | 159,600 | 5,600 | 76,000 | 6,400 | 83,600 |
| 2024-05-10 | 6,800 | 175,000 | 5,500 | 98,700 | 1,300 | 76,300 |
| 2024-05-02 | 6,500 | 180,900 | 5,500 | 102,400 | 1,000 | 78,500 |
| 2024-04-26 | 6,500 | 172,100 | 5,500 | 100,300 | 1,000 | 71,800 |
| 2024-04-19 | 6,500 | 139,400 | 5,500 | 80,100 | 1,000 | 59,300 |
| 2024-04-12 | 8,100 | 136,600 | 5,500 | 73,300 | 2,600 | 63,300 |
| 2024-04-05 | 7,900 | 117,900 | 5,500 | 66,900 | 2,400 | 51,000 |
| 2024-03-29 | 8,500 | 84,800 | 5,500 | 41,700 | 3,000 | 43,100 |
| 2024-03-22 | 8,000 | 78,700 | 5,500 | 42,400 | 2,500 | 36,300 |
| 2024-03-15 | 9,000 | 72,600 | 5,500 | 45,900 | 3,500 | 26,700 |
| 2024-03-08 | 9,600 | 69,700 | 5,500 | 44,400 | 4,100 | 25,300 |
| 2024-03-01 | 9,500 | 72,800 | 5,500 | 46,100 | 4,000 | 26,700 |
| 2024-02-22 | 11,100 | 83,600 | 5,500 | 51,000 | 5,600 | 32,600 |
| 2024-02-16 | 10,900 | 73,100 | 5,500 | 44,100 | 5,400 | 29,000 |
| 2024-02-09 | 10,800 | 69,800 | 5,500 | 41,800 | 5,300 | 28,000 |
| 2024-02-02 | 11,300 | 75,900 | 5,500 | 44,800 | 5,800 | 31,100 |
| 2024-01-26 | 12,200 | 76,300 | 5,800 | 44,700 | 6,400 | 31,600 |
| 2024-01-19 | 11,300 | 69,000 | 5,800 | 39,300 | 5,500 | 29,700 |
| 2024-01-12 | 11,100 | 69,700 | 5,800 | 37,300 | 5,300 | 32,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJVK | 350 | 2024-06-06 09:17 | 大日精化工業株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4116 | 1 | 大日精化工業株式会社 | 2024-10-23 09:26:41 |
| 4116 | 2 | IRに関するお問い合わせ | 大日精化工業株式会社 | 2024-06-18 12:18:50 |
| 4116 | 2 | 株主・投資家との対話 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:49 |
| 4116 | 2 | 電子公告 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:47 |
| 4116 | 2 | 株主総会関連資料 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:46 |
| 4116 | 2 | 株主メモ | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:45 |
| 4116 | 2 | 株式還元・配当 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:44 |
| 4116 | 2 | 株式の概要 | 株式情報 | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:43 |
| 4116 | 2 | 決算短信（英語版） | IRライブラリー | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:42 |
| 4116 | 2 | その他開示情報 | IRライブラリー | IR情報 | 大日精化工業株式会社 | 2024-06-18 12:18:41 |