| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 2 | 100% | 100% | 20% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250311 | 1,301 | 1,301 | 1,300 | 1,301 | 700 | -21 | 98% | 100% | 700% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20250312 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 0 | 100% | 100% | 14% | -- | 102% | 102% | 103% | 97% | 100% |
| 20250313 | 1,298 | 1,322 | 1,298 | 1,322 | 500 | 21 | 102% | 102% | 500% | ▲ | 99% | 100% | 98% | 99% | 102% |
| 20250314 | 1,325 | 1,325 | 1,316 | 1,316 | 200 | -6 | 100% | 99% | 40% | ▼ | 101% | 102% | 100% | 99% | 101% |
| 20250317 | 1,305 | 1,317 | 1,298 | 1,317 | 3,700 | 1 | 100% | 101% | 1850% | ▲ | 98% | 101% | 98% | 99% | 101% |
| 20250318 | 1,330 | 1,330 | 1,310 | 1,310 | 600 | -7 | 99% | 98% | 16% | ▼ | 101% | 102% | 98% | 98% | 101% |
| 20250319 | 1,308 | 1,325 | 1,308 | 1,325 | 1,600 | 15 | 101% | 101% | 267% | ▲ | 101% | 102% | 90% | 99% | 102% |
| 20250321 | 1,308 | 1,315 | 1,308 | 1,315 | 900 | -10 | 99% | 101% | 56% | ▼ | 101% | 101% | 91% | 99% | 101% |
| 20250324 | 1,316 | 1,333 | 1,316 | 1,331 | 2,500 | 16 | 101% | 101% | 278% | ▲ | 100% | 100% | 93% | 100% | 102% |
| 20250325 | 1,333 | 1,338 | 1,331 | 1,338 | 600 | 7 | 101% | 100% | 24% | ▲▲ | 100% | 97% | 94% | 100% | 103% |
| 20250326 | 1,337 | 1,338 | 1,336 | 1,338 | 500 | 0 | 100% | 100% | 83% | -- | 99% | 97% | 94% | 100% | 103% |
| 20250327 | 1,338 | 1,338 | 1,322 | 1,322 | 300 | -16 | 99% | 99% | 60% | ▼ | 100% | 97% | 96% | 99% | 102% |
| 20250328 | 1,332 | 1,334 | 1,330 | 1,334 | 500 | 12 | 101% | 100% | 167% | ▲ | 97% | 96% | 96% | 100% | 103% |
| 20250331 | 1,334 | 1,334 | 1,300 | 1,300 | 1,300 | -34 | 97% | 97% | 260% | ▼ | 100% | 91% | 100% | 97% | 100% |
| 20250401 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1 | 100% | 100% | 8% | ▲ | 100% | 85% | 99% | 97% | 100% |
| 20250402 | 1,303 | 1,303 | 1,298 | 1,298 | 800 | -3 | 100% | 100% | 800% | ▼ | 100% | 89% | 101% | 97% | 100% |
| 20250403 | 1,281 | 1,281 | 1,276 | 1,276 | 700 | -22 | 98% | 100% | 88% | ▼▼ | 94% | 92% | 103% | 95% | 100% |
| 20250404 | 1,254 | 1,468 | 1,152 | 1,181 | 146,500 | -95 | 93% | 94% | 20929% | ▼▼▼ | 104% | 108% | 121% | 88% | 100% |
| 20250408 | 1,070 | 1,112 | 1,070 | 1,112 | 9,300 | -69 | 94% | 104% | 6% | ▼▼▼▼ | 101% | 109% | 122% | 83% | 100% |
| 20250409 | 1,060 | 1,086 | 1,060 | 1,070 | 4,100 | -42 | 96% | 101% | 44% | ▼▼▼▼▼ | 100% | 103% | 115% | 80% | 100% |
| 20250410 | 1,130 | 1,139 | 1,090 | 1,135 | 4,200 | 65 | 106% | 100% | 102% | ▲ | 102% | 102% | 114% | 85% | 106% |
| 20250411 | 1,135 | 1,157 | 1,105 | 1,155 | 3,000 | 20 | 102% | 102% | 71% | ▲▲ | 98% | 102% | 110% | 86% | 108% |
| 20250414 | 1,172 | 1,172 | 1,142 | 1,153 | 3,100 | -2 | 100% | 98% | 103% | ▼ | 100% | 108% | 112% | 86% | 108% |
| 20250415 | 1,150 | 1,170 | 1,147 | 1,147 | 1,700 | -6 | 99% | 100% | 55% | ▼▼ | 101% | 108% | 111% | 86% | 107% |
| 20250416 | 1,148 | 1,160 | 1,148 | 1,160 | 200 | 13 | 101% | 101% | 12% | ▲ | 97% | 106% | 108% | 87% | 108% |
| 20250421 | 1,180 | 1,255 | 1,149 | 1,150 | 12,900 | -10 | 99% | 97% | 6450% | ▼ | 101% | 108% | 114% | 86% | 107% |
| 20250422 | 1,180 | 1,196 | 1,180 | 1,196 | 1,100 | 46 | 104% | 101% | 9% | ▲ | 103% | 107% | 111% | 89% | 112% |
| 20250423 | 1,211 | 1,340 | 1,202 | 1,242 | 27,500 | 46 | 104% | 103% | 2500% | ▲▲ | 100% | 105% | 109% | 93% | 116% |
| 20250424 | 1,233 | 1,235 | 1,233 | 1,235 | 600 | -7 | 99% | 100% | 2% | ▼ | 99% | 102% | 106% | 92% | 115% |
| 20250425 | 1,265 | 1,281 | 1,251 | 1,256 | 1,200 | 21 | 102% | 99% | 200% | ▲ | 100% | 100% | 105% | 94% | 117% |
| 20250428 | 1,281 | 1,282 | 1,262 | 1,277 | 2,600 | 21 | 102% | 100% | 217% | ▲▲ | 101% | 100% | 105% | 96% | 119% |
| 20250430 | 1,277 | 1,296 | 1,277 | 1,296 | 200 | 19 | 101% | 101% | 8% | ▲▲▲ | 99% | 98% | 104% | 97% | 121% |
| 20250501 | 1,296 | 1,399 | 1,264 | 1,283 | 27,700 | -13 | 99% | 99% | 13850% | ▼ | 100% | 100% | 105% | 99% | 120% |
| 20250502 | 1,281 | 1,287 | 1,281 | 1,287 | 1,200 | 4 | 100% | 100% | 4% | ▲ | 99% | 99% | 105% | 99% | 120% |
| 20250507 | 1,281 | 1,292 | 1,272 | 1,273 | 500 | -14 | 99% | 99% | 42% | ▼ | 100% | 100% | 105% | 98% | 119% |
| 20250508 | 1,277 | 1,277 | 1,273 | 1,273 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 105% | 98% | 119% |
| 20250509 | 1,276 | 1,277 | 1,273 | 1,275 | 400 | 2 | 100% | 100% | 80% | ▲ | 100% | 105% | 106% | 98% | 119% |
| 20250512 | 1,273 | 1,273 | 1,273 | 1,273 | 400 | -2 | 100% | 100% | 100% | ▼ | 100% | 101% | 106% | 98% | 119% |
| 20250513 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 104% | 106% | 98% | 119% |
| 20250520 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | -12 | 99% | 100% | 100% | ▼ | 106% | 104% | 106% | 97% | 111% |
| 20250521 | 1,261 | 1,386 | 1,261 | 1,342 | 44,300 | 81 | 106% | 106% | 44300% | ▲ | 95% | 97% | 99% | 100% | 117% |
| 20250522 | 1,356 | 1,356 | 1,268 | 1,282 | 3,700 | -60 | 96% | 95% | 8% | ▼ | 100% | 104% | 104% | 96% | 112% |
| 20250523 | 1,282 | 1,283 | 1,282 | 1,282 | 300 | 0 | 100% | 100% | 8% | -- | 102% | 104% | 0% | 96% | 112% |
| 20250526 | 1,293 | 1,315 | 1,293 | 1,315 | 900 | 33 | 103% | 102% | 300% | ▲ | 100% | 102% | 0% | 98% | 114% |
| 20250527 | 1,315 | 1,320 | 1,315 | 1,316 | 800 | 1 | 100% | 100% | 89% | ▲▲ | 99% | 102% | 0% | 98% | 114% |
| 20250528 | 1,316 | 1,520 | 1,305 | 1,307 | 81,900 | -9 | 99% | 99% | 10238% | ▼ | 102% | 101% | 0% | 97% | 109% |
| 20250529 | 1,310 | 1,440 | 1,286 | 1,333 | 62,200 | 26 | 102% | 102% | 76% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20250530 | 1,341 | 1,347 | 1,341 | 1,346 | 1,400 | 13 | 101% | 100% | 2% | ▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20250602 | 1,356 | 1,356 | 1,343 | 1,345 | 700 | -1 | 100% | 99% | 50% | ▼ | 98% | 99% | 0% | 100% | 107% |
| 20250603 | 1,345 | 1,345 | 1,316 | 1,316 | 2,100 | -29 | 98% | 98% | 300% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20250604 | 1,328 | 1,330 | 1,322 | 1,322 | 600 | 6 | 100% | 100% | 29% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20250605 | 1,350 | 1,359 | 1,331 | 1,335 | 2,100 | 13 | 101% | 99% | 350% | ▲▲ | 101% | 0% | 0% | 99% | 106% |
| 20250606 | 1,319 | 1,337 | 1,319 | 1,337 | 200 | 2 | 100% | 101% | 10% | ▲▲▲ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 18,000 | 0 | 12,500 | 0 | 5,500 |
| 2025-05-23 | 0 | 17,400 | 0 | 11,200 | 0 | 6,200 |
| 2025-05-16 | 0 | 17,000 | 0 | 10,300 | 0 | 6,700 |
| 2025-05-09 | 0 | 16,900 | 0 | 10,200 | 0 | 6,700 |
| 2025-05-02 | 0 | 17,100 | 0 | 10,200 | 0 | 6,900 |
| 2025-04-25 | 0 | 17,200 | 0 | 11,000 | 0 | 6,200 |
| 2025-04-18 | 0 | 17,300 | 0 | 11,800 | 0 | 5,500 |
| 2025-04-11 | 0 | 18,800 | 0 | 12,100 | 0 | 6,700 |
| 2025-04-04 | 0 | 24,200 | 0 | 11,900 | 0 | 12,300 |
| 2025-03-28 | 0 | 21,400 | 0 | 12,500 | 0 | 8,900 |
| 2025-03-21 | 0 | 21,200 | 0 | 12,700 | 0 | 8,500 |
| 2025-03-14 | 0 | 21,500 | 0 | 12,400 | 0 | 9,100 |
| 2025-03-07 | 0 | 21,400 | 0 | 12,300 | 0 | 9,100 |
| 2025-02-28 | 0 | 21,600 | 0 | 12,300 | 0 | 9,300 |
| 2025-02-21 | 0 | 22,000 | 0 | 12,400 | 0 | 9,600 |
| 2025-02-14 | 0 | 22,900 | 0 | 10,500 | 0 | 12,400 |
| 2025-02-07 | 0 | 22,400 | 0 | 10,300 | 0 | 12,100 |
| 2025-01-31 | 0 | 22,700 | 0 | 10,800 | 0 | 11,900 |
| 2025-01-24 | 0 | 23,400 | 0 | 11,100 | 0 | 12,300 |
| 2025-01-17 | 0 | 23,900 | 0 | 11,200 | 0 | 12,700 |
| 2025-01-10 | 0 | 26,700 | 0 | 11,800 | 0 | 14,900 |
| 2024-12-27 | 0 | 29,100 | 0 | 12,700 | 0 | 16,400 |
| 2024-12-20 | 0 | 28,800 | 0 | 12,000 | 0 | 16,800 |
| 2024-12-13 | 0 | 29,200 | 0 | 12,000 | 0 | 17,200 |
| 2024-12-06 | 0 | 21,900 | 0 | 4,900 | 0 | 17,000 |
| 2024-11-29 | 0 | 19,700 | 0 | 4,000 | 0 | 15,700 |
| 2024-11-22 | 0 | 23,600 | 0 | 6,100 | 0 | 17,500 |
| 2024-11-15 | 0 | 29,700 | 0 | 6,000 | 0 | 23,700 |
| 2024-11-08 | 0 | 32,300 | 0 | 6,000 | 0 | 26,300 |
| 2024-11-01 | 0 | 31,700 | 0 | 7,200 | 0 | 24,500 |
| 2024-10-25 | 0 | 37,800 | 0 | 11,100 | 0 | 26,700 |
| 2024-10-18 | 0 | 35,700 | 0 | 11,500 | 0 | 24,200 |
| 2024-10-11 | 0 | 35,100 | 0 | 11,500 | 0 | 23,600 |
| 2024-10-04 | 0 | 32,600 | 0 | 12,300 | 0 | 20,300 |
| 2024-09-27 | 0 | 31,600 | 0 | 11,800 | 0 | 19,800 |
| 2024-09-20 | 0 | 31,500 | 0 | 11,700 | 0 | 19,800 |
| 2024-09-13 | 0 | 30,500 | 0 | 11,300 | 0 | 19,200 |
| 2024-09-06 | 0 | 30,600 | 0 | 10,700 | 0 | 19,900 |
| 2024-08-30 | 0 | 30,600 | 0 | 10,700 | 0 | 19,900 |
| 2024-08-23 | 0 | 28,500 | 0 | 11,300 | 0 | 17,200 |
| 2024-08-16 | 0 | 30,600 | 0 | 13,200 | 0 | 17,400 |
| 2024-08-09 | 0 | 31,400 | 0 | 14,500 | 0 | 16,900 |
| 2024-08-02 | 0 | 36,700 | 0 | 18,900 | 0 | 17,800 |
| 2024-07-26 | 0 | 37,800 | 0 | 18,600 | 0 | 19,200 |
| 2024-07-19 | 0 | 39,500 | 0 | 18,800 | 0 | 20,700 |
| 2024-07-12 | 0 | 40,000 | 0 | 18,000 | 0 | 22,000 |
| 2024-07-05 | 0 | 40,800 | 0 | 19,100 | 0 | 21,700 |
| 2024-06-28 | 0 | 32,600 | 0 | 21,700 | 0 | 10,900 |
| 2024-06-21 | 0 | 30,700 | 0 | 21,300 | 0 | 9,400 |
| 2024-06-14 | 0 | 30,700 | 0 | 21,300 | 0 | 9,400 |
| 2024-06-07 | 0 | 30,600 | 0 | 21,500 | 0 | 9,100 |
| 2024-05-31 | 0 | 30,500 | 0 | 21,300 | 0 | 9,200 |
| 2024-05-24 | 0 | 30,400 | 0 | 21,200 | 0 | 9,200 |
| 2024-05-17 | 0 | 32,100 | 0 | 21,100 | 0 | 11,000 |
| 2024-05-10 | 0 | 32,800 | 0 | 20,800 | 0 | 12,000 |
| 2024-05-02 | 0 | 32,900 | 0 | 20,800 | 0 | 12,100 |
| 2024-04-26 | 0 | 33,100 | 0 | 20,900 | 0 | 12,200 |
| 2024-04-19 | 0 | 33,600 | 0 | 20,900 | 0 | 12,700 |
| 2024-04-12 | 0 | 36,100 | 0 | 21,300 | 0 | 14,800 |
| 2024-04-05 | 0 | 38,400 | 0 | 21,300 | 0 | 17,100 |
| 2024-03-29 | 0 | 35,300 | 0 | 22,900 | 0 | 12,400 |
| 2024-03-22 | 0 | 35,600 | 0 | 23,200 | 0 | 12,400 |
| 2024-03-15 | 0 | 30,600 | 0 | 18,400 | 0 | 12,200 |
| 2024-03-08 | 0 | 29,900 | 0 | 17,800 | 0 | 12,100 |
| 2024-03-01 | 0 | 29,400 | 0 | 16,800 | 0 | 12,600 |
| 2024-02-22 | 0 | 26,800 | 0 | 15,100 | 0 | 11,700 |
| 2024-02-16 | 0 | 24,600 | 0 | 10,600 | 0 | 14,000 |
| 2024-02-09 | 0 | 22,200 | 0 | 10,100 | 0 | 12,100 |
| 2024-02-02 | 0 | 20,000 | 0 | 8,900 | 0 | 11,100 |
| 2024-01-26 | 0 | 20,000 | 0 | 8,100 | 0 | 11,900 |
| 2024-01-19 | 0 | 21,600 | 0 | 8,900 | 0 | 12,700 |
| 2024-01-12 | 0 | 23,300 | 0 | 7,800 | 0 | 15,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | UBS AG | 5,800 | 0.47% | ▼ | -300 | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 |
| 2024-07-30 | UBS AG | 6,100 | 0.50% | ▲ | 300 | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 |
| 2024-07-17 | UBS AG | 5,800 | 0.47% | ▼ | -1,500 | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 |
| 2024-07-09 | UBS AG | 7,300 | 0.59% | ▼ | -300 | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 |
| 2024-07-08 | UBS AG | 7,600 | 0.62% | ▲ | 400 | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 |
| 2024-07-05 | UBS AG | 7,200 | 0.59% | ▲ | 2,700 | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | 川口化 | 2025年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250114 | 15:30 | 川口化 | 2024年11月期連結業績予想数値と実績数値との差異に関するお知らせ |
| 20250114 | 15:30 | 川口化 | 剰余金の配当に関するお知らせ |
| 20250114 | 15:30 | 川口化 | 2024年11月期 決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | 川口化 | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241002 | 08:00 | 川口化 | 名古屋証券取引所メイン市場への重複上場に関するお知らせ |
| 20240925 | 15:30 | 川口化 | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240703 | 15:00 | 川口化 | 2024年11月期第２四半期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240703 | 15:00 | 川口化 | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240409 | 15:00 | 川口化 | (訂正・数値データ訂正)「2024年11月期 第１四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240403 | 15:00 | 川口化 | 2024年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240403 | 15:00 | 川口化 | 公開買付けへの応募及び特別利益の計上（見込）に関するお知らせ |
| 20240222 | 15:00 | 川口化 | 役員人事に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 2023年11月期連結業績予想数値と実績数値との差異に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240115 | 15:00 | 川口化 | 設備投資（固定資産の取得）に関するお知らせ |
| 20240115 | 15:00 | 川口化 | 新任の監査等委員である取締役の選任及び退任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4361 | 1 | 川口化学工業株式会社 | 2025-06-08 03:27:55 |
| 4361 | 2 | 2025年2月25日 発表資料その他 第１２３回定時株主総会 事業報告 動画公開のお知らせ（1 MB） | 2025-02-27 14:31:13 |
| 4361 | 2 | 2025年2月20日 発表資料その他 第123回定時株主総会決議ご通知を掲載（44 KB） | 2025-02-20 20:30:20 |
| 4361 | 2 | 2025年1月29日 発表資料その他 第123回定時株主総会招集ご通知を掲載（1 MB） | 2025-01-29 10:30:57 |
| 4361 | 2 | 2024年2月22日 発表資料その他 第122回定時株主総会決議ご通知を掲載（127 KB） | 2024-06-21 14:45:58 |
| 4361 | 2 | 発表資料その他 – 川口化学工業株式会社 | 2024-06-14 12:44:04 |
| 4361 | 2 | 電子公告 – 川口化学工業株式会社 | 2024-06-14 12:44:02 |
| 4361 | 2 | 決算短信 – 川口化学工業株式会社 | 2024-06-14 12:44:00 |
| 4361 | 2 | 財務データ – 川口化学工業株式会社 | 2024-06-14 12:43:59 |
| 4361 | 2 | 有価証券報告書 – 川口化学工業株式会社 | 2024-06-14 12:43:57 |