| 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 | 530 | 535 | 529 | 533 | 1,700 | 3 | 101% | 101% | 31% | ▲▲▲▲ | 100% | 97% | 115% | 96% | 105% |
| 20240925 | 533 | 535 | 529 | 535 | 1,100 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 98% | 98% | 115% | 96% | 106% |
| 20240926 | 535 | 537 | 522 | 522 | 9,300 | -13 | 98% | 98% | 845% | ▼ | 100% | 101% | 119% | 94% | 103% |
| 20240927 | 515 | 521 | 515 | 516 | 4,200 | -6 | 99% | 100% | 45% | ▼▼ | 100% | 102% | 120% | 93% | 102% |
| 20240930 | 510 | 513 | 508 | 511 | 4,500 | -5 | 99% | 100% | 107% | ▼▼▼ | 101% | 101% | 119% | 92% | 101% |
| 20241001 | 515 | 527 | 515 | 519 | 3,500 | 8 | 102% | 101% | 78% | ▲ | 101% | 100% | 119% | 94% | 102% |
| 20241002 | 517 | 523 | 516 | 522 | 3,100 | 3 | 101% | 101% | 89% | ▲▲ | 99% | 98% | 103% | 96% | 103% |
| 20241003 | 527 | 527 | 520 | 522 | 700 | 0 | 100% | 99% | 23% | -- | 100% | 100% | 104% | 98% | 103% |
| 20241004 | 519 | 522 | 518 | 518 | 1,900 | -4 | 99% | 100% | 271% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20241007 | 518 | 519 | 517 | 519 | 1,600 | 1 | 100% | 100% | 84% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20241008 | 520 | 520 | 517 | 518 | 2,300 | -1 | 100% | 100% | 144% | ▼ | 100% | 99% | 102% | 97% | 102% |
| 20241009 | 516 | 517 | 512 | 517 | 1,500 | -1 | 100% | 100% | 65% | ▼▼ | 100% | 119% | 102% | 97% | 102% |
| 20241010 | 517 | 517 | 511 | 516 | 2,800 | -1 | 100% | 100% | 187% | ▼▼▼ | 99% | 119% | 102% | 96% | 102% |
| 20241011 | 516 | 516 | 511 | 511 | 800 | -5 | 99% | 99% | 29% | ▼▼▼▼ | 99% | 105% | 102% | 96% | 101% |
| 20241015 | 516 | 517 | 512 | 512 | 1,300 | 1 | 100% | 99% | 163% | ▲ | 100% | 105% | 103% | 96% | 101% |
| 20241016 | 513 | 515 | 510 | 513 | 3,800 | 1 | 100% | 100% | 292% | ▲▲ | 120% | 105% | 103% | 96% | 101% |
| 20241017 | 511 | 613 | 510 | 613 | 82,800 | 100 | 119% | 120% | 2179% | ▲▲▲ | 94% | 91% | 91% | 100% | 120% |
| 20241018 | 577 | 581 | 530 | 542 | 148,400 | -71 | 88% | 94% | 179% | ▼ | 100% | 97% | 98% | 88% | 106% |
| 20241021 | 538 | 563 | 531 | 540 | 25,100 | -2 | 100% | 100% | 17% | ▼▼ | 97% | 94% | 95% | 88% | 106% |
| 20241022 | 553 | 553 | 529 | 535 | 11,700 | -5 | 99% | 97% | 47% | ▼▼▼ | 98% | 98% | 99% | 87% | 105% |
| 20241023 | 531 | 535 | 521 | 522 | 6,600 | -13 | 98% | 98% | 56% | ▼▼▼▼ | 101% | 99% | 101% | 85% | 102% |
| 20241024 | 520 | 524 | 517 | 524 | 2,100 | 2 | 100% | 101% | 32% | ▲ | 99% | 99% | 100% | 85% | 103% |
| 20241025 | 524 | 529 | 518 | 518 | 2,600 | -6 | 99% | 99% | 124% | ▼ | 101% | 102% | 102% | 85% | 101% |
| 20241028 | 516 | 520 | 513 | 519 | 4,700 | 1 | 100% | 101% | 181% | ▲ | 101% | 102% | 101% | 85% | 102% |
| 20241029 | 514 | 525 | 513 | 517 | 3,900 | -2 | 100% | 101% | 83% | ▼ | 100% | 102% | 104% | 84% | 101% |
| 20241030 | 517 | 520 | 514 | 517 | 3,400 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 104% | 84% | 101% |
| 20241031 | 516 | 518 | 516 | 516 | 1,200 | -1 | 100% | 100% | 35% | ▼ | 102% | 101% | 104% | 84% | 101% |
| 20241101 | 516 | 530 | 512 | 526 | 4,600 | 10 | 102% | 102% | 383% | ▲ | 101% | 101% | 104% | 86% | 103% |
| 20241105 | 519 | 538 | 514 | 524 | 10,100 | -2 | 100% | 101% | 220% | ▼ | 100% | 101% | 103% | 85% | 103% |
| 20241106 | 523 | 528 | 523 | 525 | 1,000 | 1 | 100% | 100% | 10% | ▲ | 98% | 99% | 102% | 86% | 103% |
| 20241107 | 528 | 531 | 518 | 519 | 4,600 | -6 | 99% | 98% | 460% | ▼ | 101% | 100% | 108% | 85% | 102% |
| 20241108 | 516 | 541 | 516 | 521 | 9,800 | 2 | 100% | 101% | 213% | ▲ | 101% | 97% | 113% | 85% | 102% |
| 20241111 | 520 | 526 | 515 | 526 | 3,400 | 5 | 101% | 101% | 35% | ▲▲ | 100% | 96% | 113% | 86% | 103% |
| 20241112 | 526 | 526 | 516 | 525 | 4,200 | -1 | 100% | 100% | 124% | ▼ | 98% | 98% | 113% | 86% | 103% |
| 20241113 | 526 | 527 | 517 | 518 | 4,900 | -7 | 99% | 98% | 117% | ▼▼ | 101% | 102% | 118% | 85% | 101% |
| 20241114 | 502 | 508 | 493 | 506 | 27,700 | -12 | 98% | 101% | 565% | ▼▼▼ | 101% | 102% | 119% | 83% | 100% |
| 20241115 | 500 | 505 | 500 | 504 | 3,000 | -2 | 100% | 101% | 11% | ▼▼▼▼ | 101% | 101% | 118% | 93% | 100% |
| 20241118 | 502 | 505 | 499 | 505 | 2,900 | 1 | 100% | 101% | 97% | ▲ | 100% | 99% | 115% | 94% | 100% |
| 20241119 | 515 | 517 | 508 | 513 | 2,200 | 8 | 102% | 100% | 76% | ▲▲ | 100% | 102% | 116% | 96% | 102% |
| 20241120 | 510 | 517 | 508 | 508 | 1,800 | -5 | 99% | 100% | 82% | ▼ | 99% | 105% | 116% | 97% | 101% |
| 20241121 | 510 | 510 | 506 | 506 | 1,900 | -2 | 100% | 99% | 106% | ▼▼ | 100% | 106% | 117% | 96% | 100% |
| 20241122 | 506 | 506 | 504 | 505 | 1,600 | -1 | 100% | 100% | 84% | ▼▼▼ | 100% | 102% | 117% | 96% | 100% |
| 20241125 | 509 | 511 | 508 | 508 | 5,600 | 3 | 101% | 100% | 350% | ▲ | 101% | 100% | 112% | 97% | 101% |
| 20241126 | 516 | 520 | 509 | 520 | 11,000 | 12 | 102% | 101% | 196% | ▲▲ | 103% | 99% | 111% | 99% | 103% |
| 20241127 | 520 | 555 | 520 | 538 | 23,700 | 18 | 103% | 103% | 215% | ▲▲▲ | 96% | 95% | 107% | 100% | 107% |
| 20241128 | 538 | 538 | 514 | 517 | 7,000 | -21 | 96% | 96% | 30% | ▼ | 100% | 108% | 111% | 96% | 103% |
| 20241129 | 517 | 522 | 517 | 518 | 1,600 | 1 | 100% | 100% | 23% | ▲ | 98% | 112% | 110% | 96% | 103% |
| 20241202 | 524 | 524 | 515 | 515 | 2,000 | -3 | 99% | 98% | 125% | ▼ | 99% | 115% | 110% | 96% | 102% |
| 20241203 | 515 | 515 | 511 | 512 | 10,100 | -3 | 99% | 99% | 505% | ▼▼ | 99% | 116% | 105% | 95% | 102% |
| 20241204 | 512 | 512 | 509 | 509 | 4,000 | -3 | 99% | 99% | 40% | ▼▼▼ | 109% | 113% | 104% | 95% | 101% |
| 20241205 | 511 | 560 | 510 | 557 | 24,300 | 48 | 109% | 109% | 608% | ▲ | 100% | 98% | 91% | 100% | 111% |
| 20241206 | 587 | 606 | 571 | 586 | 66,100 | 29 | 105% | 100% | 272% | ▲▲ | 98% | 95% | 0% | 100% | 116% |
| 20241209 | 604 | 604 | 586 | 593 | 14,600 | 7 | 101% | 98% | 22% | ▲▲▲ | 98% | 97% | 0% | 100% | 118% |
| 20241210 | 593 | 600 | 572 | 579 | 18,600 | -14 | 98% | 98% | 127% | ▼ | 99% | 100% | 0% | 98% | 115% |
| 20241211 | 578 | 589 | 575 | 575 | 2,200 | -4 | 99% | 99% | 12% | ▼▼ | 100% | 98% | 0% | 97% | 114% |
| 20241212 | 576 | 580 | 575 | 575 | 3,400 | 0 | 100% | 100% | 155% | -- | 97% | 90% | 0% | 97% | 114% |
| 20241213 | 593 | 594 | 573 | 574 | 7,500 | -1 | 100% | 97% | 221% | ▼ | 100% | 93% | 0% | 97% | 114% |
| 20241216 | 575 | 576 | 570 | 576 | 6,000 | 2 | 100% | 100% | 80% | ▲ | 98% | 93% | 0% | 97% | 114% |
| 20241217 | 574 | 574 | 561 | 565 | 6,500 | -11 | 98% | 98% | 108% | ▼ | 95% | 0% | 0% | 95% | 112% |
| 20241218 | 567 | 567 | 530 | 536 | 15,200 | -29 | 95% | 95% | 234% | ▼▼ | 98% | 0% | 0% | 90% | 106% |
| 20241219 | 537 | 537 | 523 | 524 | 9,800 | -12 | 98% | 98% | 64% | ▼▼▼ | 102% | 0% | 0% | 88% | 104% |
| 20241220 | 525 | 533 | 525 | 533 | 6,200 | 9 | 102% | 102% | 63% | ▲ | % | % | % | 90% | 105% |
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 | 42,800 | 0 | 17,200 | 0 | 25,600 |
| 2024-12-06 | 0 | 42,100 | 0 | 16,300 | 0 | 25,800 |
| 2024-11-29 | 0 | 49,500 | 0 | 16,200 | 0 | 33,300 |
| 2024-11-22 | 0 | 54,100 | 0 | 16,600 | 0 | 37,500 |
| 2024-11-15 | 0 | 55,600 | 0 | 16,400 | 0 | 39,200 |
| 2024-11-08 | 0 | 66,900 | 0 | 16,100 | 0 | 50,800 |
| 2024-11-01 | 0 | 65,100 | 0 | 15,500 | 0 | 49,600 |
| 2024-10-25 | 0 | 66,300 | 0 | 15,100 | 0 | 51,200 |
| 2024-10-18 | 0 | 65,100 | 0 | 16,700 | 0 | 48,400 |
| 2024-10-11 | 0 | 42,600 | 0 | 14,100 | 0 | 28,500 |
| 2024-10-04 | 0 | 43,200 | 0 | 14,200 | 0 | 29,000 |
| 2024-09-27 | 0 | 42,600 | 0 | 14,300 | 0 | 28,300 |
| 2024-09-20 | 0 | 46,000 | 0 | 13,400 | 0 | 32,600 |
| 2024-09-13 | 0 | 45,500 | 0 | 13,400 | 0 | 32,100 |
| 2024-09-06 | 0 | 51,200 | 0 | 13,200 | 0 | 38,000 |
| 2024-08-30 | 0 | 54,800 | 0 | 13,300 | 0 | 41,500 |
| 2024-08-23 | 0 | 58,500 | 0 | 13,600 | 0 | 44,900 |
| 2024-08-16 | 0 | 66,400 | 0 | 14,900 | 0 | 51,500 |
| 2024-08-09 | 0 | 69,000 | 0 | 14,900 | 0 | 54,100 |
| 2024-08-02 | 0 | 83,300 | 0 | 21,500 | 0 | 61,800 |
| 2024-07-26 | 0 | 95,100 | 0 | 22,000 | 0 | 73,100 |
| 2024-07-19 | 0 | 93,900 | 0 | 23,500 | 0 | 70,400 |
| 2024-07-12 | 0 | 93,600 | 0 | 24,300 | 0 | 69,300 |
| 2024-07-05 | 0 | 109,500 | 0 | 23,600 | 0 | 85,900 |
| 2024-06-28 | 0 | 120,800 | 0 | 25,800 | 0 | 95,000 |
| 2024-06-21 | 0 | 98,700 | 0 | 49,200 | 0 | 49,500 |
| 2024-06-14 | 0 | 94,900 | 0 | 50,200 | 0 | 44,700 |
| 2024-06-07 | 0 | 103,800 | 0 | 67,800 | 0 | 36,000 |
| 2024-05-31 | 0 | 104,500 | 0 | 68,700 | 0 | 35,800 |
| 2024-05-24 | 0 | 103,400 | 0 | 69,900 | 0 | 33,500 |
| 2024-05-17 | 0 | 106,200 | 0 | 71,600 | 0 | 34,600 |
| 2024-05-10 | 0 | 104,600 | 0 | 71,500 | 0 | 33,100 |
| 2024-05-02 | 0 | 104,500 | 0 | 71,400 | 0 | 33,100 |
| 2024-04-26 | 0 | 104,300 | 0 | 71,300 | 0 | 33,000 |
| 2024-04-19 | 0 | 106,300 | 0 | 70,900 | 0 | 35,400 |
| 2024-04-12 | 0 | 111,700 | 0 | 71,200 | 0 | 40,500 |
| 2024-04-05 | 0 | 113,300 | 0 | 69,800 | 0 | 43,500 |
| 2024-03-29 | 0 | 129,600 | 0 | 66,300 | 0 | 63,300 |
| 2024-03-22 | 0 | 55,800 | 0 | 27,400 | 0 | 28,400 |
| 2024-03-15 | 0 | 58,000 | 0 | 26,700 | 0 | 31,300 |
| 2024-03-08 | 0 | 71,700 | 0 | 30,900 | 0 | 40,800 |
| 2024-03-01 | 0 | 79,000 | 0 | 35,100 | 0 | 43,900 |
| 2024-02-22 | 0 | 83,400 | 0 | 32,900 | 0 | 50,500 |
| 2024-02-16 | 0 | 82,200 | 0 | 33,500 | 0 | 48,700 |
| 2024-02-09 | 0 | 83,900 | 0 | 32,500 | 0 | 51,400 |
| 2024-02-02 | 0 | 78,200 | 0 | 31,200 | 0 | 47,000 |
| 2024-01-26 | 0 | 85,400 | 0 | 29,600 | 0 | 55,800 |
| 2024-01-19 | 0 | 86,300 | 0 | 30,700 | 0 | 55,600 |
| 2024-01-12 | 0 | 85,600 | 0 | 33,800 | 0 | 51,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | マナック・ケミカルＰ | 剰余金の配当に関するお知らせ |
| 20240809 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | マナック・ケミカルＰ | 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 |
| 20240731 | 17:00 | マナック・ケミカルＰ | 金属管理技術関連設備及び事務所棟建築取得のお知らせ |
| 20240719 | 16:00 | マナック・ケミカルＰ | 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 |
| 20240624 | 12:00 | マナック・ケミカルＰ | グループ中期計画【2024－27 年度】策定に関するお知らせ |
| 20240531 | 16:00 | マナック・ケミカルＰ | 役員の異動に関するお知らせ |
| 20240510 | 16:00 | マナック・ケミカルＰ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | マナック・ケミカルＰ | 2024年３月期 業績予想値と実績値との差異に関するお知らせ |
| 20240510 | 16:00 | マナック・ケミカルＰ | 支配株主等に関する事項について |
| 20240426 | 16:00 | マナック・ケミカルＰ | 剰余金の配当に関するお知らせ |
| 20240329 | 16:00 | マナック・ケミカルＰ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240229 | 16:00 | マナック・ケミカルＰ | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240214 | 16:00 | マナック・ケミカルＰ | 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 |
|---|---|---|---|
| 4360 | 1 | 株式会社マナック・ケミカル・パートナーズ | 2024-12-22 07:25:56 |
| 4360 | 2 | 「25年3月期 中間株主通信」を掲載しました | 2024-11-22 19:31:17 |
| 4360 | 2 | 「24年3月期 株主通信」を掲載しました | 2024-06-28 20:32:27 |
| 4360 | 2 | 「第3回定時株主総会決議ご通知」を掲載しました | 2024-06-28 20:32:26 |
| 4360 | 2 | 支配株主等に関する事項について | 2024-06-21 14:45:57 |
| 4360 | 2 | 「第３回定時株主総会招集ご通知」を掲載しました | 2024-06-21 14:45:56 |
| 4360 | 2 | 株主・投資家の皆様へ｜マナック株式会社 | 2024-06-18 13:20:44 |
| 4360 | 2 | IR - 株式会社マナック・ケミカル・パートナーズ | 2024-06-14 12:43:52 |
| 4360 | 2 | 個⼈投資家説明会資料 - 株式会社マナック・ケミカル・パートナーズ | 2024-06-14 12:43:51 |
| 4360 | 2 | 株主総会 - 株式会社マナック・ケミカル・パートナーズ | 2024-06-14 12:43:49 |