| 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 | 3,425 | 3,430 | 3,315 | 3,315 | 3,900 | 5 | 100% | 97% | 28% | ▲ | 101% | 99% | 101% | 94% | 108% |
| 20240925 | 3,315 | 3,360 | 3,295 | 3,360 | 1,800 | 45 | 101% | 101% | 46% | ▲▲ | 102% | 98% | 98% | 95% | 109% |
| 20240926 | 3,365 | 3,495 | 3,340 | 3,430 | 7,200 | 70 | 102% | 102% | 400% | ▲▲▲ | 97% | 96% | 96% | 97% | 112% |
| 20240927 | 3,430 | 3,430 | 3,300 | 3,340 | 1,300 | -90 | 97% | 97% | 18% | ▼ | 98% | 99% | 98% | 94% | 109% |
| 20240930 | 3,340 | 3,340 | 3,250 | 3,265 | 2,100 | -75 | 98% | 98% | 162% | ▼▼ | 100% | 101% | 99% | 92% | 106% |
| 20241001 | 3,275 | 3,385 | 3,275 | 3,290 | 1,600 | 25 | 101% | 100% | 76% | ▲ | 101% | 101% | 99% | 96% | 107% |
| 20241002 | 3,270 | 3,330 | 3,250 | 3,290 | 1,500 | 0 | 100% | 101% | 94% | -- | 100% | 102% | 98% | 96% | 107% |
| 20241003 | 3,295 | 3,315 | 3,290 | 3,290 | 1,300 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 98% | 96% | 107% |
| 20241004 | 3,280 | 3,425 | 3,190 | 3,295 | 2,700 | 5 | 100% | 100% | 208% | ▲ | 100% | 100% | 96% | 96% | 105% |
| 20241007 | 3,295 | 3,350 | 3,250 | 3,290 | 3,500 | -5 | 100% | 100% | 130% | ▼ | 101% | 100% | 97% | 96% | 105% |
| 20241008 | 3,265 | 3,345 | 3,265 | 3,290 | 1,200 | 0 | 100% | 101% | 34% | -- | 102% | 100% | 96% | 96% | 105% |
| 20241009 | 3,290 | 3,355 | 3,290 | 3,355 | 800 | 65 | 102% | 102% | 67% | ▲ | 99% | 97% | 94% | 98% | 105% |
| 20241010 | 3,355 | 3,360 | 3,300 | 3,310 | 1,200 | -45 | 99% | 99% | 150% | ▼ | 99% | 97% | 96% | 97% | 103% |
| 20241011 | 3,305 | 3,305 | 3,265 | 3,265 | 300 | -45 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 97% | 95% | 101% |
| 20241015 | 3,270 | 3,280 | 3,270 | 3,280 | 600 | 15 | 100% | 100% | 200% | ▲ | 97% | 97% | 95% | 96% | 101% |
| 20241016 | 3,330 | 3,330 | 3,125 | 3,240 | 3,300 | -40 | 99% | 97% | 550% | ▼ | 99% | 96% | 96% | 94% | 100% |
| 20241017 | 3,240 | 3,270 | 3,200 | 3,220 | 1,100 | -20 | 99% | 99% | 33% | ▼▼ | 101% | 97% | 99% | 94% | 100% |
| 20241018 | 3,170 | 3,300 | 3,135 | 3,190 | 2,600 | -30 | 99% | 101% | 236% | ▼▼▼ | 102% | 94% | 99% | 93% | 100% |
| 20241021 | 3,160 | 3,230 | 3,100 | 3,230 | 2,100 | 40 | 101% | 102% | 81% | ▲ | 97% | 98% | 97% | 94% | 101% |
| 20241022 | 3,220 | 3,220 | 3,100 | 3,110 | 3,000 | -120 | 96% | 97% | 143% | ▼ | 98% | 101% | 100% | 91% | 100% |
| 20241023 | 3,110 | 3,110 | 3,045 | 3,060 | 1,500 | -50 | 98% | 98% | 50% | ▼▼ | 97% | 103% | 102% | 89% | 100% |
| 20241024 | 3,060 | 3,065 | 2,950 | 2,974 | 3,700 | -86 | 97% | 97% | 247% | ▼▼▼ | 97% | 105% | 103% | 87% | 100% |
| 20241025 | 3,025 | 3,025 | 2,920 | 2,925 | 2,700 | -49 | 98% | 97% | 73% | ▼▼▼▼ | 100% | 97% | 98% | 87% | 100% |
| 20241028 | 3,165 | 3,165 | 3,060 | 3,150 | 2,300 | 225 | 108% | 100% | 85% | ▲ | 98% | 96% | 99% | 94% | 108% |
| 20241029 | 3,155 | 3,155 | 3,065 | 3,085 | 500 | -65 | 98% | 98% | 22% | ▼ | 102% | 99% | 100% | 92% | 105% |
| 20241030 | 3,100 | 3,180 | 3,100 | 3,165 | 600 | 80 | 103% | 102% | 120% | ▲ | 99% | 100% | 100% | 94% | 108% |
| 20241031 | 3,100 | 3,100 | 3,065 | 3,070 | 600 | -95 | 97% | 99% | 100% | ▼ | 98% | 102% | 101% | 92% | 105% |
| 20241101 | 3,070 | 3,075 | 3,005 | 3,020 | 2,100 | -50 | 98% | 98% | 350% | ▼▼ | 99% | 103% | 102% | 90% | 103% |
| 20241105 | 3,025 | 3,030 | 3,005 | 3,005 | 1,600 | -15 | 100% | 99% | 76% | ▼▼▼ | 101% | 101% | 102% | 90% | 103% |
| 20241106 | 3,035 | 3,110 | 3,035 | 3,080 | 700 | 75 | 102% | 101% | 44% | ▲ | 100% | 97% | 100% | 92% | 105% |
| 20241107 | 3,100 | 3,130 | 3,100 | 3,105 | 600 | 25 | 101% | 100% | 86% | ▲▲ | 100% | 100% | 99% | 93% | 106% |
| 20241108 | 3,130 | 3,130 | 3,030 | 3,125 | 5,500 | 20 | 101% | 100% | 917% | ▲▲▲ | 98% | 100% | 99% | 94% | 107% |
| 20241111 | 3,125 | 3,125 | 3,075 | 3,075 | 300 | -50 | 98% | 98% | 5% | ▼ | 95% | 98% | 97% | 94% | 105% |
| 20241112 | 3,190 | 3,190 | 3,020 | 3,020 | 2,600 | -55 | 98% | 95% | 867% | ▼▼ | 98% | 103% | 102% | 92% | 103% |
| 20241113 | 3,020 | 3,040 | 2,957 | 2,971 | 5,800 | -49 | 98% | 98% | 223% | ▼▼▼ | 105% | 103% | 104% | 92% | 102% |
| 20241114 | 2,969 | 3,250 | 2,969 | 3,115 | 3,300 | 144 | 105% | 105% | 57% | ▲ | 99% | 99% | 99% | 96% | 106% |
| 20241115 | 3,100 | 3,115 | 3,045 | 3,080 | 1,000 | -35 | 99% | 99% | 30% | ▼ | 101% | 100% | 100% | 95% | 105% |
| 20241118 | 3,080 | 3,115 | 3,020 | 3,115 | 700 | 35 | 101% | 101% | 70% | ▲ | 97% | 98% | 98% | 96% | 106% |
| 20241119 | 3,135 | 3,135 | 3,030 | 3,030 | 1,500 | -85 | 97% | 97% | 214% | ▼ | 100% | 101% | 101% | 96% | 104% |
| 20241120 | 3,055 | 3,080 | 3,040 | 3,070 | 2,100 | 40 | 101% | 100% | 140% | ▲ | 99% | 101% | 100% | 97% | 105% |
| 20241121 | 3,080 | 3,115 | 3,060 | 3,060 | 700 | -10 | 100% | 99% | 33% | ▼ | 101% | 99% | 100% | 97% | 105% |
| 20241122 | 3,060 | 3,145 | 3,060 | 3,085 | 1,300 | 25 | 101% | 101% | 186% | ▲ | 96% | 97% | 97% | 97% | 105% |
| 20241125 | 3,150 | 3,150 | 3,000 | 3,015 | 10,200 | -70 | 98% | 96% | 785% | ▼ | 101% | 100% | 100% | 95% | 101% |
| 20241126 | 3,055 | 3,100 | 3,000 | 3,100 | 4,900 | 85 | 103% | 101% | 48% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20241127 | 3,065 | 3,065 | 2,996 | 3,035 | 7,600 | -65 | 98% | 99% | 155% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241128 | 3,035 | 3,040 | 2,987 | 3,040 | 800 | 5 | 100% | 100% | 11% | ▲ | 101% | 103% | 102% | 97% | 102% |
| 20241129 | 3,000 | 3,050 | 3,000 | 3,025 | 1,200 | -15 | 100% | 101% | 150% | ▼ | 101% | 103% | 102% | 97% | 102% |
| 20241202 | 3,000 | 3,045 | 3,000 | 3,040 | 400 | 15 | 100% | 101% | 33% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241203 | 3,060 | 3,090 | 3,050 | 3,050 | 400 | 10 | 100% | 100% | 100% | ▲▲ | 98% | 100% | 99% | 98% | 103% |
| 20241204 | 3,080 | 3,080 | 3,000 | 3,020 | 2,100 | -30 | 99% | 98% | 525% | ▼ | 100% | 100% | 99% | 97% | 102% |
| 20241205 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 60 | 102% | 100% | 5% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20241206 | 3,080 | 3,080 | 3,050 | 3,050 | 700 | -30 | 99% | 99% | 700% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241209 | 3,090 | 3,090 | 3,060 | 3,060 | 400 | 10 | 100% | 99% | 57% | ▲ | 99% | 98% | 0% | 98% | 103% |
| 20241210 | 3,100 | 3,100 | 3,060 | 3,065 | 500 | 5 | 100% | 99% | 125% | ▲▲ | 98% | 99% | 0% | 98% | 103% |
| 20241211 | 3,100 | 3,100 | 3,050 | 3,050 | 1,000 | -15 | 100% | 98% | 200% | ▼ | 98% | 99% | 0% | 98% | 101% |
| 20241212 | 3,100 | 3,100 | 3,045 | 3,045 | 1,600 | -5 | 100% | 98% | 160% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 3,040 | 3,040 | 3,035 | 3,040 | 500 | -5 | 100% | 100% | 31% | ▼▼▼ | 101% | 101% | 0% | 98% | 101% |
| 20241216 | 3,020 | 3,050 | 3,020 | 3,050 | 700 | 10 | 100% | 101% | 140% | ▲ | 101% | 99% | 0% | 98% | 101% |
| 20241217 | 3,050 | 3,070 | 3,050 | 3,070 | 500 | 20 | 101% | 101% | 71% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 3,045 | 3,070 | 3,025 | 3,055 | 1,100 | -15 | 100% | 100% | 220% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 3,070 | 3,070 | 3,050 | 3,060 | 700 | 5 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 3,025 | 3,025 | 3,025 | 3,025 | 700 | -35 | 99% | 100% | 100% | ▼ | % | % | % | 98% | 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 | 54,300 | 0 | 49,500 | 0 | 4,800 |
| 2024-12-06 | 0 | 54,500 | 0 | 49,600 | 0 | 4,900 |
| 2024-11-29 | 0 | 54,500 | 0 | 49,600 | 0 | 4,900 |
| 2024-11-22 | 0 | 54,900 | 0 | 49,400 | 0 | 5,500 |
| 2024-11-15 | 0 | 55,200 | 0 | 49,500 | 0 | 5,700 |
| 2024-11-08 | 0 | 55,100 | 0 | 48,600 | 0 | 6,500 |
| 2024-11-01 | 0 | 54,800 | 0 | 48,300 | 0 | 6,500 |
| 2024-10-25 | 0 | 53,900 | 0 | 47,500 | 0 | 6,400 |
| 2024-10-18 | 0 | 54,900 | 0 | 47,700 | 0 | 7,200 |
| 2024-10-11 | 0 | 54,800 | 0 | 47,500 | 0 | 7,300 |
| 2024-10-04 | 100 | 55,300 | 100 | 47,700 | 0 | 7,600 |
| 2024-09-27 | 0 | 55,000 | 0 | 47,400 | 0 | 7,600 |
| 2024-09-20 | 0 | 55,600 | 0 | 47,800 | 0 | 7,800 |
| 2024-09-13 | 0 | 61,700 | 0 | 51,700 | 0 | 10,000 |
| 2024-09-06 | 0 | 62,800 | 0 | 52,800 | 0 | 10,000 |
| 2024-08-30 | 0 | 63,900 | 0 | 55,900 | 0 | 8,000 |
| 2024-08-23 | 0 | 70,200 | 0 | 63,800 | 0 | 6,400 |
| 2024-08-16 | 0 | 73,500 | 0 | 63,500 | 0 | 10,000 |
| 2024-08-09 | 0 | 81,400 | 0 | 58,000 | 0 | 23,400 |
| 2024-08-02 | 0 | 88,100 | 0 | 63,100 | 0 | 25,000 |
| 2024-07-26 | 0 | 92,600 | 0 | 63,700 | 0 | 28,900 |
| 2024-07-19 | 0 | 96,300 | 0 | 63,700 | 0 | 32,600 |
| 2024-07-12 | 0 | 95,400 | 0 | 63,000 | 0 | 32,400 |
| 2024-07-05 | 0 | 95,300 | 0 | 62,900 | 0 | 32,400 |
| 2024-06-28 | 0 | 95,800 | 0 | 63,500 | 0 | 32,300 |
| 2024-06-21 | 0 | 97,300 | 0 | 64,300 | 0 | 33,000 |
| 2024-06-14 | 0 | 95,700 | 0 | 63,400 | 0 | 32,300 |
| 2024-06-07 | 0 | 97,900 | 0 | 65,700 | 0 | 32,200 |
| 2024-05-31 | 0 | 99,400 | 0 | 66,600 | 0 | 32,800 |
| 2024-05-24 | 0 | 99,700 | 0 | 66,500 | 0 | 33,200 |
| 2024-05-17 | 0 | 102,000 | 0 | 68,400 | 0 | 33,600 |
| 2024-05-10 | 0 | 101,500 | 0 | 67,900 | 0 | 33,600 |
| 2024-05-02 | 0 | 102,700 | 0 | 67,900 | 0 | 34,800 |
| 2024-04-26 | 0 | 103,200 | 0 | 67,900 | 0 | 35,300 |
| 2024-04-19 | 0 | 104,400 | 0 | 68,000 | 0 | 36,400 |
| 2024-04-12 | 0 | 104,000 | 0 | 67,900 | 0 | 36,100 |
| 2024-04-05 | 0 | 103,000 | 0 | 67,000 | 0 | 36,000 |
| 2024-03-29 | 0 | 101,900 | 0 | 66,300 | 0 | 35,600 |
| 2024-03-22 | 0 | 97,200 | 0 | 60,800 | 0 | 36,400 |
| 2024-03-15 | 0 | 91,200 | 0 | 58,600 | 0 | 32,600 |
| 2024-03-08 | 0 | 89,400 | 0 | 57,900 | 0 | 31,500 |
| 2024-03-01 | 0 | 81,700 | 0 | 53,100 | 0 | 28,600 |
| 2024-02-22 | 0 | 75,000 | 0 | 45,700 | 0 | 29,300 |
| 2024-02-16 | 0 | 71,200 | 0 | 46,300 | 0 | 24,900 |
| 2024-02-09 | 0 | 54,400 | 0 | 40,300 | 0 | 14,100 |
| 2024-02-02 | 0 | 57,400 | 0 | 45,200 | 0 | 12,200 |
| 2024-01-26 | 0 | 57,100 | 0 | 44,600 | 0 | 12,500 |
| 2024-01-19 | 0 | 53,600 | 0 | 41,200 | 0 | 12,400 |
| 2024-01-12 | 0 | 51,400 | 0 | 38,800 | 0 | 12,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 13:00 | 日本ピグメントＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 13:00 | 日本ピグメントＨＤ | 2025年３月期第２四半期（中間期）連結業績予想値と実績値の差異に関するお知らせ |
| 20240927 | 15:30 | 日ピグメン | 持株会社体制移行に伴う役員人事に関するお知らせ |
| 20240924 | 11:00 | 日ピグメン | 連結子会社の商号変更に関するお知らせ |
| 20240809 | 13:00 | 日ピグメン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 日ピグメン | 第２四半期および通期連結業績予想の修正ならびに特別利益、特別損失の計上に関するお知らせ |
| 20240809 | 13:00 | 日ピグメン | 海外連結子会社の解散に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 日ピグメン | 特別利益、特別損失、法人税等調整額の計上ならびに通期連結業績予想値及び通期個別業績予想値と実績値の差異に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 持株会社体制への移行に伴う吸収分割契約締結及び定款の一部変更（商号変更及び事業目的の変更等）に関するお知らせ |
| 20240510 | 13:00 | 日ピグメン | 社長交代および役員人事に関するお知らせ |
| 20240425 | 15:00 | 日ピグメン | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240329 | 15:00 | 日ピグメン | 特別損失（減損損失）の計上に関するお知らせ |
| 20240301 | 13:00 | 日ピグメン | 株式取得（子会社化）に関するお知らせ |
| 20240301 | 13:00 | 日ピグメン | 持株会社体制への移行の検討開始に関するお知らせ |
| 20240209 | 13:00 | 日ピグメン | 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 |
|---|---|---|---|
| 4119 | 1 | トップページ | 日本ピグメント株式会社 | 2024-12-22 07:22:52 |
| 4119 | 2 | 2023年02月09日2023年3月期通期連結業績予想の修正に関するお知らせを掲載しました。（PDFファイル） | 2024-06-16 06:02:24 |
| 4119 | 2 | 2023年02月09日2023年3月期第3四半期決算短信〔日本基準〕（連結）を掲載しました。（PDFファイル） | 2024-06-16 06:02:23 |
| 4119 | 2 | 2023年02月09日2023年3月期第3四半期報告書を掲載しました。（PDFファイル） | 2024-06-16 06:02:21 |
| 4119 | 2 | 2023年02月10日2023年3月期第3四半期決算説明資料を掲載しました。（PDFファイル） | 2024-06-16 06:02:20 |
| 4119 | 2 | 2022年11月10日 第2四半期連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせを掲載しました。（PDFファイル） | 2024-06-16 04:28:47 |
| 4119 | 2 | 2022年11月10日 2023年3月期第2四半期決算短信〔日本基準〕（連結）を掲載しました。（PDFファイル） | 2024-06-16 04:28:46 |
| 4119 | 2 | 2022年11月10日 2023年3月期第2四半期報告書を掲載しました。（PDFファイル） | 2024-06-16 04:28:44 |
| 4119 | 2 | 2022年11月18日 2023年3月期第2四半期決算説明資料を掲載しました。（PDFファイル） | 2024-06-16 04:28:43 |
| 4119 | 2 | 2022年12月05日 2023年3月期中間報告書を掲載しました。（PDFファイル） | 2024-06-16 04:28:42 |