| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 620 | 622 | 612 | 622 | 7,800 | 7 | 101% | 100% | 115% | ▲▲ | 101% | 103% | 104% | 95% | 119% |
| 20250121 | 620 | 633 | 620 | 627 | 2,300 | 5 | 101% | 101% | 29% | ▲▲▲ | 100% | 102% | 103% | 96% | 120% |
| 20250122 | 624 | 626 | 620 | 625 | 3,600 | -2 | 100% | 100% | 157% | ▼ | 101% | 102% | 103% | 95% | 119% |
| 20250123 | 622 | 630 | 620 | 630 | 6,700 | 5 | 101% | 101% | 186% | ▲ | 100% | 101% | 100% | 96% | 118% |
| 20250124 | 631 | 640 | 624 | 632 | 20,500 | 2 | 100% | 100% | 306% | ▲▲ | 99% | 100% | 98% | 96% | 116% |
| 20250127 | 642 | 642 | 632 | 637 | 9,600 | 5 | 101% | 99% | 47% | ▲▲▲ | 100% | 100% | 98% | 97% | 117% |
| 20250128 | 637 | 637 | 625 | 637 | 4,100 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 97% | 116% |
| 20250129 | 634 | 637 | 630 | 631 | 9,700 | -6 | 99% | 100% | 237% | ▼ | 101% | 102% | 98% | 96% | 107% |
| 20250130 | 632 | 643 | 632 | 639 | 7,100 | 8 | 101% | 101% | 73% | ▲ | 100% | 101% | 95% | 97% | 107% |
| 20250131 | 639 | 640 | 632 | 640 | 7,200 | 1 | 100% | 100% | 101% | ▲▲ | 99% | 100% | 95% | 98% | 108% |
| 20250203 | 638 | 638 | 629 | 631 | 14,600 | -9 | 99% | 99% | 203% | ▼ | 101% | 100% | 96% | 96% | 105% |
| 20250204 | 632 | 636 | 629 | 636 | 4,200 | 5 | 101% | 101% | 29% | ▲ | 101% | 99% | 95% | 97% | 105% |
| 20250205 | 636 | 655 | 635 | 644 | 12,900 | 8 | 101% | 101% | 307% | ▲▲ | 99% | 97% | 94% | 98% | 106% |
| 20250206 | 644 | 645 | 631 | 639 | 6,400 | -5 | 99% | 99% | 50% | ▼ | 100% | 99% | 95% | 99% | 105% |
| 20250207 | 635 | 640 | 633 | 633 | 5,100 | -6 | 99% | 100% | 80% | ▼▼ | 99% | 97% | 95% | 98% | 104% |
| 20250210 | 633 | 648 | 621 | 627 | 7,800 | -6 | 99% | 99% | 153% | ▼▼▼ | 100% | 97% | 96% | 97% | 103% |
| 20250212 | 627 | 640 | 627 | 627 | 4,400 | 0 | 100% | 100% | 56% | -- | 100% | 97% | 95% | 97% | 103% |
| 20250213 | 628 | 635 | 615 | 626 | 15,000 | -1 | 100% | 100% | 341% | ▼ | 100% | 97% | 97% | 97% | 103% |
| 20250214 | 620 | 623 | 610 | 617 | 21,900 | -9 | 99% | 100% | 146% | ▼▼ | 100% | 97% | 97% | 96% | 100% |
| 20250217 | 612 | 617 | 609 | 610 | 3,700 | -7 | 99% | 100% | 17% | ▼▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20250218 | 606 | 610 | 598 | 607 | 7,300 | -3 | 100% | 100% | 197% | ▼▼▼▼ | 99% | 100% | 97% | 94% | 100% |
| 20250219 | 605 | 608 | 600 | 600 | 1,600 | -7 | 99% | 99% | 22% | ▼▼▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20250220 | 600 | 603 | 595 | 595 | 1,900 | -5 | 99% | 99% | 119% | ▼▼▼▼▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20250225 | 595 | 602 | 593 | 595 | 1,500 | 0 | 100% | 100% | 79% | -- | 102% | 101% | 98% | 92% | 100% |
| 20250226 | 595 | 604 | 595 | 604 | 7,000 | 9 | 102% | 102% | 467% | ▲ | 99% | 100% | 98% | 94% | 102% |
| 20250227 | 599 | 604 | 596 | 596 | 8,100 | -8 | 99% | 99% | 116% | ▼ | 99% | 99% | 100% | 93% | 100% |
| 20250228 | 596 | 596 | 592 | 592 | 1,000 | -4 | 99% | 99% | 12% | ▼▼ | 101% | 100% | 101% | 92% | 100% |
| 20250303 | 593 | 603 | 593 | 596 | 9,000 | 4 | 101% | 101% | 900% | ▲ | 100% | 97% | 99% | 93% | 101% |
| 20250304 | 599 | 599 | 593 | 599 | 7,300 | 3 | 101% | 100% | 81% | ▲▲ | 99% | 98% | 101% | 93% | 101% |
| 20250305 | 593 | 594 | 587 | 590 | 7,000 | -9 | 98% | 99% | 96% | ▼ | 100% | 99% | 101% | 92% | 100% |
| 20250306 | 590 | 595 | 583 | 592 | 10,300 | 2 | 100% | 100% | 147% | ▲ | 100% | 100% | 102% | 92% | 100% |
| 20250307 | 584 | 591 | 581 | 583 | 2,300 | -9 | 98% | 100% | 22% | ▼ | 100% | 100% | 102% | 91% | 100% |
| 20250310 | 583 | 601 | 583 | 584 | 7,600 | 1 | 100% | 100% | 330% | ▲ | 99% | 100% | 102% | 91% | 100% |
| 20250311 | 584 | 584 | 563 | 577 | 8,800 | -7 | 99% | 99% | 116% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20250312 | 577 | 595 | 577 | 582 | 1,900 | 5 | 101% | 101% | 22% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20250313 | 582 | 582 | 570 | 582 | 4,400 | 0 | 100% | 100% | 232% | -- | 101% | 100% | 100% | 93% | 101% |
| 20250314 | 580 | 585 | 580 | 584 | 800 | 2 | 100% | 101% | 18% | ▲ | 101% | 100% | 100% | 93% | 101% |
| 20250317 | 580 | 583 | 580 | 583 | 3,600 | -1 | 100% | 101% | 450% | ▼ | 101% | 100% | 99% | 94% | 101% |
| 20250318 | 583 | 587 | 583 | 586 | 6,800 | 3 | 101% | 101% | 189% | ▲ | 100% | 101% | 98% | 96% | 102% |
| 20250319 | 579 | 584 | 579 | 579 | 2,500 | -7 | 99% | 100% | 37% | ▼ | 100% | 103% | 94% | 95% | 100% |
| 20250321 | 575 | 578 | 563 | 576 | 8,200 | -3 | 99% | 100% | 328% | ▼▼ | 100% | 102% | 89% | 95% | 100% |
| 20250324 | 583 | 584 | 580 | 581 | 8,200 | 5 | 101% | 100% | 100% | ▲ | 99% | 102% | 87% | 96% | 101% |
| 20250325 | 586 | 593 | 582 | 582 | 9,800 | 1 | 100% | 99% | 120% | ▲▲ | 99% | 98% | 86% | 96% | 101% |
| 20250326 | 591 | 593 | 572 | 585 | 15,300 | 3 | 101% | 99% | 156% | ▲▲▲ | 101% | 99% | 87% | 97% | 102% |
| 20250327 | 586 | 597 | 586 | 590 | 2,800 | 5 | 101% | 101% | 18% | ▲▲▲▲ | 103% | 99% | 88% | 98% | 102% |
| 20250328 | 581 | 596 | 581 | 596 | 6,100 | 6 | 101% | 103% | 218% | ▲▲▲▲▲ | 99% | 97% | 87% | 99% | 103% |
| 20250331 | 586 | 586 | 576 | 580 | 700 | -16 | 97% | 99% | 11% | ▼ | 98% | 91% | 86% | 97% | 101% |
| 20250401 | 590 | 590 | 577 | 578 | 1,200 | -2 | 100% | 98% | 171% | ▼▼ | 99% | 89% | 86% | 96% | 100% |
| 20250402 | 585 | 585 | 577 | 577 | 1,500 | -1 | 100% | 99% | 125% | ▼▼▼ | 99% | 89% | 88% | 97% | 100% |
| 20250403 | 572 | 579 | 566 | 566 | 8,100 | -11 | 98% | 99% | 540% | ▼▼▼▼ | 97% | 92% | 0% | 95% | 100% |
| 20250404 | 556 | 556 | 510 | 538 | 12,300 | -28 | 95% | 97% | 152% | ▼▼▼▼▼ | 103% | 101% | 0% | 90% | 100% |
| 20250408 | 505 | 518 | 495 | 518 | 18,600 | -20 | 96% | 103% | 151% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 87% | 100% |
| 20250409 | 494 | 496 | 493 | 493 | 9,200 | -25 | 95% | 100% | 49% | ▼▼▼▼▼▼▼ | 99% | 98% | 0% | 83% | 100% |
| 20250410 | 515 | 530 | 511 | 511 | 9,600 | 18 | 104% | 99% | 104% | ▲ | 102% | 101% | 0% | 86% | 104% |
| 20250411 | 498 | 509 | 498 | 509 | 10,100 | -2 | 100% | 102% | 105% | ▼ | 100% | 99% | 0% | 85% | 103% |
| 20250414 | 511 | 511 | 506 | 509 | 2,900 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 0% | 85% | 103% |
| 20250415 | 509 | 509 | 505 | 507 | 3,000 | -2 | 100% | 100% | 103% | ▼ | 99% | 0% | 0% | 85% | 103% |
| 20250416 | 507 | 509 | 500 | 500 | 2,800 | -7 | 99% | 99% | 93% | ▼▼ | 99% | 0% | 0% | 84% | 101% |
| 20250417 | 505 | 505 | 500 | 502 | 1,900 | 2 | 100% | 99% | 68% | ▲ | 101% | 0% | 0% | 84% | 102% |
| 20250418 | 502 | 514 | 502 | 506 | 11,700 | 4 | 101% | 101% | 616% | ▲▲ | % | % | % | 85% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 107,600 | 0 | 11,800 | 0 | 95,800 |
| 2025-04-04 | 0 | 116,900 | 0 | 12,800 | 0 | 104,100 |
| 2025-03-28 | 0 | 109,900 | 0 | 12,800 | 0 | 97,100 |
| 2025-03-21 | 0 | 107,300 | 0 | 13,500 | 0 | 93,800 |
| 2025-03-14 | 0 | 107,900 | 0 | 13,500 | 0 | 94,400 |
| 2025-03-07 | 0 | 111,000 | 0 | 13,700 | 0 | 97,300 |
| 2025-02-28 | 0 | 109,600 | 0 | 13,900 | 0 | 95,700 |
| 2025-02-21 | 0 | 111,800 | 0 | 13,900 | 0 | 97,900 |
| 2025-02-14 | 0 | 110,300 | 0 | 14,200 | 0 | 96,100 |
| 2025-02-07 | 0 | 109,400 | 0 | 15,800 | 0 | 93,600 |
| 2025-01-31 | 0 | 103,300 | 0 | 15,700 | 0 | 87,600 |
| 2025-01-24 | 0 | 89,900 | 0 | 16,100 | 0 | 73,800 |
| 2025-01-17 | 0 | 67,400 | 0 | 17,200 | 0 | 50,200 |
| 2025-01-10 | 0 | 70,300 | 0 | 18,100 | 0 | 52,200 |
| 2024-12-27 | 0 | 43,200 | 0 | 16,300 | 0 | 26,900 |
| 2024-12-20 | 0 | 39,600 | 0 | 14,200 | 0 | 25,400 |
| 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 |
|---|---|---|---|
| 20250213 | 16:00 | マナック・ケミカルＰ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | マナック・ケミカルＰ | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 23:28:37 |
| 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 |