| 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 | 2,235 | 2,247 | 2,219 | 2,227 | 7,100 | -12 | 99% | 100% | 40% | ▼▼ | 100% | 103% | 103% | 92% | 100% |
| 20250121 | 2,221 | 2,234 | 2,205 | 2,227 | 8,800 | 0 | 100% | 100% | 124% | -- | 100% | 102% | 102% | 92% | 100% |
| 20250122 | 2,250 | 2,266 | 2,229 | 2,245 | 11,200 | 18 | 101% | 100% | 127% | ▲ | 100% | 103% | 103% | 93% | 101% |
| 20250123 | 2,230 | 2,230 | 2,210 | 2,224 | 11,100 | -21 | 99% | 100% | 99% | ▼ | 102% | 103% | 103% | 92% | 100% |
| 20250124 | 2,228 | 2,268 | 2,228 | 2,267 | 10,000 | 43 | 102% | 102% | 90% | ▲ | 100% | 100% | 100% | 94% | 102% |
| 20250127 | 2,283 | 2,307 | 2,269 | 2,286 | 15,200 | 19 | 101% | 100% | 152% | ▲▲ | 100% | 99% | 100% | 94% | 103% |
| 20250128 | 2,286 | 2,303 | 2,251 | 2,284 | 19,200 | -2 | 100% | 100% | 126% | ▼ | 99% | 97% | 99% | 94% | 103% |
| 20250129 | 2,319 | 2,320 | 2,270 | 2,292 | 29,400 | 8 | 100% | 99% | 153% | ▲ | 99% | 98% | 99% | 95% | 103% |
| 20250130 | 2,300 | 2,311 | 2,257 | 2,280 | 37,000 | -12 | 99% | 99% | 126% | ▼ | 99% | 100% | 99% | 94% | 103% |
| 20250131 | 2,282 | 2,282 | 2,252 | 2,260 | 6,600 | -20 | 99% | 99% | 18% | ▼▼ | 98% | 101% | 100% | 95% | 102% |
| 20250203 | 2,270 | 2,270 | 2,234 | 2,234 | 16,600 | -26 | 99% | 98% | 252% | ▼▼▼ | 98% | 100% | 97% | 97% | 101% |
| 20250204 | 2,284 | 2,284 | 2,239 | 2,239 | 13,400 | 5 | 100% | 98% | 81% | ▲ | 100% | 99% | 97% | 97% | 101% |
| 20250205 | 2,261 | 2,269 | 2,246 | 2,250 | 12,700 | 11 | 100% | 100% | 95% | ▲▲ | 101% | 101% | 97% | 98% | 101% |
| 20250206 | 2,260 | 2,292 | 2,260 | 2,292 | 9,700 | 42 | 102% | 101% | 76% | ▲▲▲ | 99% | 100% | 94% | 100% | 103% |
| 20250207 | 2,292 | 2,312 | 2,276 | 2,276 | 11,600 | -16 | 99% | 99% | 120% | ▼ | 99% | 100% | 95% | 99% | 102% |
| 20250210 | 2,270 | 2,270 | 2,241 | 2,244 | 9,200 | -32 | 99% | 99% | 79% | ▼▼ | 99% | 100% | 95% | 98% | 101% |
| 20250212 | 2,265 | 2,265 | 2,240 | 2,240 | 6,500 | -4 | 100% | 99% | 71% | ▼▼▼ | 101% | 100% | 96% | 98% | 101% |
| 20250213 | 2,261 | 2,294 | 2,253 | 2,286 | 8,900 | 46 | 102% | 101% | 137% | ▲ | 98% | 97% | 94% | 100% | 103% |
| 20250214 | 2,286 | 2,286 | 2,250 | 2,250 | 6,500 | -36 | 98% | 98% | 73% | ▼ | 101% | 98% | 96% | 98% | 101% |
| 20250217 | 2,250 | 2,294 | 2,246 | 2,268 | 14,000 | 18 | 101% | 101% | 215% | ▲ | 100% | 97% | 95% | 99% | 102% |
| 20250218 | 2,268 | 2,304 | 2,246 | 2,265 | 5,700 | -3 | 100% | 100% | 41% | ▼ | 98% | 95% | 95% | 99% | 102% |
| 20250219 | 2,265 | 2,277 | 2,220 | 2,220 | 8,100 | -45 | 98% | 98% | 142% | ▼▼ | 99% | 97% | 96% | 97% | 100% |
| 20250220 | 2,223 | 2,227 | 2,195 | 2,196 | 17,000 | -24 | 99% | 99% | 210% | ▼▼▼ | 101% | 99% | 97% | 96% | 100% |
| 20250225 | 2,174 | 2,208 | 2,165 | 2,203 | 14,200 | 7 | 100% | 101% | 84% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20250226 | 2,175 | 2,177 | 2,139 | 2,157 | 14,900 | -46 | 98% | 99% | 105% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20250227 | 2,156 | 2,164 | 2,145 | 2,150 | 10,700 | -7 | 100% | 100% | 72% | ▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20250228 | 2,149 | 2,152 | 2,124 | 2,134 | 11,600 | -16 | 99% | 99% | 108% | ▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20250303 | 2,169 | 2,175 | 2,138 | 2,162 | 13,300 | 28 | 101% | 100% | 115% | ▲ | 99% | 99% | 101% | 94% | 101% |
| 20250304 | 2,154 | 2,167 | 2,139 | 2,140 | 8,700 | -22 | 99% | 99% | 65% | ▼ | 100% | 99% | 101% | 93% | 100% |
| 20250305 | 2,156 | 2,182 | 2,150 | 2,157 | 12,900 | 17 | 101% | 100% | 148% | ▲ | 99% | 97% | 99% | 94% | 101% |
| 20250306 | 2,183 | 2,188 | 2,129 | 2,157 | 24,300 | 0 | 100% | 99% | 188% | -- | 100% | 98% | 101% | 94% | 101% |
| 20250307 | 2,140 | 2,156 | 2,131 | 2,142 | 14,000 | -15 | 99% | 100% | 58% | ▼ | 99% | 98% | 101% | 93% | 100% |
| 20250310 | 2,144 | 2,152 | 2,127 | 2,131 | 10,800 | -11 | 99% | 99% | 77% | ▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20250311 | 2,119 | 2,125 | 2,095 | 2,107 | 15,300 | -24 | 99% | 99% | 142% | ▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20250312 | 2,107 | 2,123 | 2,098 | 2,105 | 14,700 | -2 | 100% | 100% | 96% | ▼▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20250313 | 2,105 | 2,115 | 2,090 | 2,105 | 11,800 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 96% | 92% | 100% |
| 20250314 | 2,080 | 2,101 | 2,077 | 2,092 | 21,600 | -13 | 99% | 101% | 183% | ▼ | 100% | 101% | 95% | 92% | 100% |
| 20250317 | 2,100 | 2,116 | 2,075 | 2,092 | 21,000 | 0 | 100% | 100% | 97% | -- | 101% | 101% | 95% | 92% | 100% |
| 20250318 | 2,098 | 2,121 | 2,098 | 2,113 | 20,300 | 21 | 101% | 101% | 97% | ▲ | 100% | 103% | 94% | 93% | 101% |
| 20250319 | 2,110 | 2,123 | 2,104 | 2,108 | 17,600 | -5 | 100% | 100% | 87% | ▼ | 100% | 103% | 97% | 93% | 101% |
| 20250321 | 2,105 | 2,129 | 2,096 | 2,110 | 30,200 | 2 | 100% | 100% | 172% | ▲ | 100% | 102% | 96% | 95% | 101% |
| 20250324 | 2,120 | 2,121 | 2,105 | 2,114 | 14,300 | 4 | 100% | 100% | 47% | ▲▲ | 101% | 99% | 96% | 96% | 101% |
| 20250325 | 2,116 | 2,130 | 2,107 | 2,128 | 23,900 | 14 | 101% | 101% | 167% | ▲▲▲ | 101% | 93% | 95% | 97% | 102% |
| 20250326 | 2,141 | 2,168 | 2,122 | 2,168 | 35,600 | 40 | 102% | 101% | 149% | ▲▲▲▲ | 101% | 93% | 95% | 100% | 104% |
| 20250327 | 2,150 | 2,172 | 2,136 | 2,172 | 38,100 | 4 | 100% | 101% | 107% | ▲▲▲▲▲ | 100% | 95% | 96% | 100% | 104% |
| 20250328 | 2,112 | 2,128 | 2,101 | 2,105 | 19,100 | -67 | 97% | 100% | 50% | ▼ | 97% | 95% | 98% | 97% | 101% |
| 20250331 | 2,068 | 2,068 | 2,001 | 2,001 | 30,300 | -104 | 95% | 97% | 159% | ▼▼ | 99% | 95% | 101% | 92% | 100% |
| 20250401 | 2,015 | 2,039 | 1,999 | 2,000 | 24,200 | -1 | 100% | 99% | 80% | ▼▼▼ | 99% | 95% | 100% | 92% | 100% |
| 20250402 | 2,027 | 2,029 | 1,982 | 2,000 | 18,100 | 0 | 100% | 99% | 75% | -- | 102% | 102% | 106% | 92% | 100% |
| 20250403 | 1,925 | 1,992 | 1,920 | 1,960 | 33,600 | -40 | 98% | 102% | 186% | ▼ | 97% | 101% | 0% | 90% | 100% |
| 20250404 | 1,938 | 1,939 | 1,865 | 1,883 | 52,900 | -77 | 96% | 97% | 157% | ▼▼ | 104% | 107% | 0% | 87% | 100% |
| 20250408 | 1,850 | 1,958 | 1,850 | 1,923 | 52,400 | 40 | 102% | 104% | 99% | ▲ | 99% | 105% | 0% | 89% | 102% |
| 20250409 | 1,900 | 1,906 | 1,806 | 1,883 | 41,900 | -40 | 98% | 99% | 80% | ▼ | 97% | 98% | 0% | 87% | 100% |
| 20250410 | 2,024 | 2,024 | 1,916 | 1,962 | 36,400 | 79 | 104% | 97% | 87% | ▲ | 101% | 102% | 0% | 90% | 104% |
| 20250411 | 1,942 | 1,964 | 1,897 | 1,959 | 25,000 | -3 | 100% | 101% | 69% | ▼ | 100% | 103% | 0% | 90% | 104% |
| 20250414 | 1,975 | 1,993 | 1,952 | 1,983 | 26,800 | 24 | 101% | 100% | 107% | ▲ | 101% | 103% | 0% | 91% | 105% |
| 20250415 | 1,983 | 2,001 | 1,978 | 1,993 | 17,900 | 10 | 101% | 101% | 67% | ▲▲ | 100% | 0% | 0% | 92% | 106% |
| 20250416 | 1,982 | 2,000 | 1,978 | 1,983 | 15,000 | -10 | 99% | 100% | 84% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 1,983 | 1,998 | 1,980 | 1,989 | 9,000 | 6 | 100% | 100% | 60% | ▲ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 2,015 | 2,034 | 2,001 | 2,034 | 17,800 | 45 | 102% | 101% | 198% | ▲▲ | % | % | % | 94% | 108% |
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 | 700 | 18,800 | 100 | 4,900 | 600 | 13,900 |
| 2025-04-04 | 400 | 20,500 | 100 | 5,500 | 300 | 15,000 |
| 2025-03-28 | 2,900 | 15,900 | 100 | 5,200 | 2,800 | 10,700 |
| 2025-03-21 | 4,900 | 16,300 | 2,600 | 5,500 | 2,300 | 10,800 |
| 2025-03-14 | 2,900 | 14,200 | 1,200 | 4,800 | 1,700 | 9,400 |
| 2025-03-07 | 1,200 | 14,200 | 1,200 | 4,600 | 0 | 9,600 |
| 2025-02-28 | 400 | 14,600 | 200 | 4,300 | 200 | 10,300 |
| 2025-02-21 | 500 | 14,300 | 300 | 4,300 | 200 | 10,000 |
| 2025-02-14 | 300 | 12,800 | 100 | 3,700 | 200 | 9,100 |
| 2025-02-07 | 300 | 11,400 | 100 | 2,500 | 200 | 8,900 |
| 2025-01-31 | 300 | 12,600 | 100 | 2,300 | 200 | 10,300 |
| 2025-01-24 | 400 | 13,700 | 100 | 2,500 | 300 | 11,200 |
| 2025-01-17 | 500 | 13,300 | 100 | 2,200 | 400 | 11,100 |
| 2025-01-10 | 1,000 | 13,700 | 100 | 2,800 | 900 | 10,900 |
| 2024-12-27 | 900 | 9,600 | 100 | 3,000 | 800 | 6,600 |
| 2024-12-20 | 1,200 | 10,700 | 100 | 3,600 | 1,100 | 7,100 |
| 2024-12-13 | 800 | 7,500 | 100 | 3,000 | 700 | 4,500 |
| 2024-12-06 | 200 | 10,900 | 100 | 5,200 | 100 | 5,700 |
| 2024-11-29 | 200 | 8,400 | 100 | 2,700 | 100 | 5,700 |
| 2024-11-22 | 800 | 7,600 | 100 | 3,600 | 700 | 4,000 |
| 2024-11-15 | 800 | 7,600 | 100 | 3,300 | 700 | 4,300 |
| 2024-11-08 | 800 | 7,400 | 100 | 3,000 | 700 | 4,400 |
| 2024-11-01 | 1,100 | 9,800 | 100 | 4,300 | 1,000 | 5,500 |
| 2024-10-25 | 3,000 | 12,700 | 2,100 | 4,200 | 900 | 8,500 |
| 2024-10-18 | 3,300 | 12,600 | 2,100 | 4,000 | 1,200 | 8,600 |
| 2024-10-11 | 3,300 | 13,000 | 2,100 | 4,500 | 1,200 | 8,500 |
| 2024-10-04 | 5,200 | 13,900 | 3,600 | 5,500 | 1,600 | 8,400 |
| 2024-09-27 | 5,100 | 10,500 | 3,600 | 2,100 | 1,500 | 8,400 |
| 2024-09-20 | 5,000 | 15,600 | 3,600 | 5,400 | 1,400 | 10,200 |
| 2024-09-13 | 5,200 | 12,700 | 3,600 | 2,400 | 1,600 | 10,300 |
| 2024-09-06 | 5,500 | 11,400 | 3,600 | 2,300 | 1,900 | 9,100 |
| 2024-08-30 | 6,300 | 11,400 | 3,600 | 2,600 | 2,700 | 8,800 |
| 2024-08-23 | 6,000 | 7,800 | 3,600 | 2,300 | 2,400 | 5,500 |
| 2024-08-16 | 5,600 | 7,000 | 3,600 | 2,100 | 2,000 | 4,900 |
| 2024-08-09 | 5,200 | 7,300 | 3,600 | 2,300 | 1,600 | 5,000 |
| 2024-08-02 | 6,500 | 8,500 | 4,000 | 3,700 | 2,500 | 4,800 |
| 2024-07-26 | 5,200 | 7,100 | 4,000 | 3,700 | 1,200 | 3,400 |
| 2024-07-19 | 6,800 | 9,400 | 4,000 | 3,900 | 2,800 | 5,500 |
| 2024-07-12 | 7,100 | 9,800 | 4,000 | 3,600 | 3,100 | 6,200 |
| 2024-07-05 | 5,600 | 7,900 | 4,000 | 3,900 | 1,600 | 4,000 |
| 2024-06-28 | 5,500 | 9,100 | 4,000 | 3,300 | 1,500 | 5,800 |
| 2024-06-21 | 5,200 | 11,000 | 4,000 | 5,000 | 1,200 | 6,000 |
| 2024-06-14 | 4,500 | 15,100 | 4,000 | 5,200 | 500 | 9,900 |
| 2024-06-07 | 5,500 | 9,900 | 4,000 | 3,500 | 1,500 | 6,400 |
| 2024-05-31 | 6,800 | 9,500 | 5,000 | 3,600 | 1,800 | 5,900 |
| 2024-05-24 | 6,100 | 7,900 | 5,000 | 3,100 | 1,100 | 4,800 |
| 2024-05-17 | 7,300 | 8,900 | 6,500 | 3,600 | 800 | 5,300 |
| 2024-05-10 | 8,000 | 9,700 | 6,500 | 3,900 | 1,500 | 5,800 |
| 2024-05-02 | 8,000 | 11,000 | 6,500 | 4,400 | 1,500 | 6,600 |
| 2024-04-26 | 9,000 | 12,200 | 6,500 | 5,200 | 2,500 | 7,000 |
| 2024-04-19 | 9,100 | 11,000 | 6,500 | 5,200 | 2,600 | 5,800 |
| 2024-04-12 | 9,400 | 12,200 | 6,500 | 6,400 | 2,900 | 5,800 |
| 2024-04-05 | 8,900 | 13,400 | 6,500 | 6,000 | 2,400 | 7,400 |
| 2024-03-29 | 8,300 | 10,600 | 6,500 | 4,600 | 1,800 | 6,000 |
| 2024-03-22 | 9,300 | 8,600 | 6,700 | 4,000 | 2,600 | 4,600 |
| 2024-03-15 | 8,300 | 7,200 | 6,600 | 4,000 | 1,700 | 3,200 |
| 2024-03-08 | 9,200 | 7,000 | 6,500 | 3,500 | 2,700 | 3,500 |
| 2024-03-01 | 9,300 | 6,700 | 6,500 | 2,900 | 2,800 | 3,800 |
| 2024-02-22 | 9,500 | 6,400 | 6,500 | 4,000 | 3,000 | 2,400 |
| 2024-02-16 | 9,500 | 4,400 | 6,500 | 2,500 | 3,000 | 1,900 |
| 2024-02-09 | 9,900 | 4,800 | 6,500 | 2,700 | 3,400 | 2,100 |
| 2024-02-02 | 10,400 | 4,500 | 6,500 | 2,900 | 3,900 | 1,600 |
| 2024-01-26 | 12,500 | 2,700 | 6,500 | 2,000 | 6,000 | 700 |
| 2024-01-19 | 13,000 | 2,100 | 6,500 | 1,300 | 6,500 | 800 |
| 2024-01-12 | 13,700 | 1,500 | 6,500 | 1,300 | 7,200 | 200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250129 | 16:30 | 日本精化 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 10:30 | 日本精化 | 2025年３月期（2024年度） 第２四半期決算説明会 |
| 20241030 | 16:30 | 日本精化 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 16:30 | 日本精化 | 業績予想の修正に関するお知らせ |
| 20240829 | 15:00 | 日本精化 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240730 | 16:30 | 日本精化 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | 日本精化 | 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 |
| 20240626 | 17:00 | 日本精化 | 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 |
| 20240524 | 16:30 | 日本精化 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240514 | 10:00 | 日本精化 | 2024年３月期（2023年度） 決算説明資料 |
| 20240430 | 16:30 | 日本精化 | 剰余金の配当に関するお知らせ |
| 20240430 | 16:30 | 日本精化 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:30 | 日本精化 | 取締役候補者及び執行役員人事に関するお知らせ |
| 20240328 | 16:30 | 日本精化 | 内部統制システムに関する基本方針の一部改定のお知らせ |
| 20240130 | 16:30 | 日本精化 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:15 | 日本精化 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240109 | 16:15 | 日本精化 | 自己株式取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4362 | 1 | Nippon Fine Chemical 日本精化株式会社 | 2025-04-20 00:20:04 |
| 4362 | 2 | 臨時報告書（第156回定時株主総会決議結果）（PDF: 17 KB） | 2024-06-28 20:32:29 |
| 4362 | 2 | 第156回定時株主総会 質疑応答（要旨）（PDF: 176 KB） | 2024-06-28 20:32:28 |
| 4362 | 2 | 第156回定時株主総会招集ご通知（PDF: 1 MB） | 2024-06-21 14:46:01 |
| 4362 | 2 | コーポレート・ガバナンス報告書を更新しました | 2024-06-18 14:51:12 |
| 4362 | 2 | コーポレート・ガバナンス報告書 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-18 07:00:18 |
| 4362 | 2 | 中期経営計画説明資料 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-18 07:00:17 |
| 4362 | 2 | IRメール配信サービス | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:05 |
| 4362 | 2 | 電子公告 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:04 |
| 4362 | 2 | よくあるご質問 | IR情報 | Nippon Fine Chemical 日本精化株式会社 | 2024-06-15 12:42:02 |