| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,700 | 2,713 | 2,625 | 2,660 | 30,000 | -13 | 100% | 99% | 181% | ▼▼▼▼▼▼ | 99% | 98% | 90% | 88% | 100% |
| 20240726 | 2,684 | 2,716 | 2,662 | 2,662 | 12,100 | 2 | 100% | 99% | 40% | ▲ | 101% | 92% | 89% | 88% | 100% |
| 20240729 | 2,712 | 2,785 | 2,659 | 2,744 | 14,300 | 82 | 103% | 101% | 118% | ▲▲ | 101% | 85% | 90% | 91% | 103% |
| 20240730 | 2,707 | 2,729 | 2,653 | 2,729 | 14,300 | -15 | 99% | 101% | 100% | ▼ | 104% | 86% | 96% | 90% | 103% |
| 20240731 | 2,529 | 2,671 | 2,522 | 2,618 | 24,600 | -111 | 96% | 104% | 172% | ▼▼ | 95% | 84% | 93% | 87% | 100% |
| 20240801 | 2,625 | 2,649 | 2,500 | 2,500 | 17,400 | -118 | 95% | 95% | 71% | ▼▼▼ | 92% | 88% | 98% | 83% | 100% |
| 20240802 | 2,492 | 2,505 | 2,292 | 2,292 | 33,200 | -208 | 92% | 92% | 191% | ▼▼▼▼ | 94% | 102% | 114% | 76% | 100% |
| 20240805 | 2,130 | 2,172 | 2,008 | 2,011 | 23,200 | -281 | 88% | 94% | 70% | ▼▼▼▼▼ | 101% | 107% | 112% | 67% | 100% |
| 20240806 | 2,161 | 2,315 | 2,058 | 2,187 | 16,000 | 176 | 109% | 101% | 69% | ▲ | 104% | 112% | 114% | 72% | 109% |
| 20240807 | 2,124 | 2,255 | 2,124 | 2,199 | 15,400 | 12 | 101% | 104% | 96% | ▲▲ | 100% | 110% | 112% | 73% | 109% |
| 20240808 | 2,163 | 2,300 | 2,126 | 2,171 | 24,600 | -28 | 99% | 100% | 160% | ▼ | 98% | 109% | 109% | 72% | 108% |
| 20240809 | 2,221 | 2,229 | 2,147 | 2,183 | 28,200 | 12 | 101% | 98% | 115% | ▲ | 105% | 110% | 110% | 72% | 109% |
| 20240813 | 2,205 | 2,320 | 2,200 | 2,310 | 17,100 | 127 | 106% | 105% | 61% | ▲▲ | 103% | 103% | 104% | 77% | 115% |
| 20240814 | 2,310 | 2,407 | 2,265 | 2,385 | 18,200 | 75 | 103% | 103% | 106% | ▲▲▲ | 99% | 100% | 101% | 80% | 119% |
| 20240815 | 2,376 | 2,404 | 2,345 | 2,347 | 15,100 | -38 | 98% | 99% | 83% | ▼ | 102% | 102% | 101% | 81% | 117% |
| 20240816 | 2,372 | 2,424 | 2,372 | 2,424 | 13,200 | 77 | 103% | 102% | 87% | ▲ | 95% | 100% | 99% | 85% | 121% |
| 20240819 | 2,424 | 2,424 | 2,302 | 2,306 | 10,700 | -118 | 95% | 95% | 81% | ▼ | 102% | 103% | 102% | 84% | 115% |
| 20240820 | 2,347 | 2,388 | 2,300 | 2,387 | 13,300 | 81 | 104% | 102% | 124% | ▲ | 101% | 103% | 97% | 87% | 119% |
| 20240821 | 2,354 | 2,393 | 2,351 | 2,373 | 7,200 | -14 | 99% | 101% | 54% | ▼ | 101% | 102% | 95% | 86% | 118% |
| 20240822 | 2,392 | 2,492 | 2,359 | 2,425 | 11,600 | 52 | 102% | 101% | 161% | ▲ | 100% | 98% | 93% | 88% | 121% |
| 20240823 | 2,424 | 2,425 | 2,373 | 2,415 | 7,900 | -10 | 100% | 100% | 68% | ▼ | 99% | 99% | 94% | 88% | 120% |
| 20240826 | 2,415 | 2,442 | 2,391 | 2,402 | 11,800 | -13 | 99% | 99% | 149% | ▼▼ | 101% | 100% | 96% | 88% | 119% |
| 20240827 | 2,402 | 2,430 | 2,402 | 2,430 | 14,000 | 28 | 101% | 101% | 119% | ▲ | 98% | 100% | 99% | 89% | 121% |
| 20240828 | 2,403 | 2,403 | 2,354 | 2,365 | 10,000 | -65 | 97% | 98% | 71% | ▼ | 102% | 103% | 102% | 90% | 118% |
| 20240829 | 2,338 | 2,384 | 2,331 | 2,384 | 13,100 | 19 | 101% | 102% | 131% | ▲ | 101% | 97% | 101% | 95% | 119% |
| 20240830 | 2,368 | 2,405 | 2,354 | 2,399 | 10,700 | 15 | 101% | 101% | 82% | ▲▲ | 99% | 95% | 100% | 99% | 119% |
| 20240902 | 2,399 | 2,399 | 2,343 | 2,371 | 8,100 | -28 | 99% | 99% | 76% | ▼ | 101% | 95% | 101% | 98% | 118% |
| 20240903 | 2,371 | 2,415 | 2,360 | 2,397 | 8,000 | 26 | 101% | 101% | 99% | ▲ | 97% | 96% | 101% | 99% | 110% |
| 20240904 | 2,360 | 2,383 | 2,274 | 2,294 | 16,900 | -103 | 96% | 97% | 211% | ▼ | 100% | 99% | 105% | 94% | 106% |
| 20240905 | 2,275 | 2,327 | 2,253 | 2,281 | 17,700 | -13 | 99% | 100% | 105% | ▼▼ | 99% | 98% | 105% | 94% | 105% |
| 20240906 | 2,281 | 2,284 | 2,226 | 2,255 | 11,100 | -26 | 99% | 99% | 63% | ▼▼▼ | 103% | 101% | 109% | 93% | 103% |
| 20240909 | 2,205 | 2,273 | 2,205 | 2,262 | 17,000 | 7 | 100% | 103% | 153% | ▲ | 98% | 96% | 105% | 93% | 100% |
| 20240910 | 2,288 | 2,290 | 2,229 | 2,245 | 13,000 | -17 | 99% | 98% | 76% | ▼ | 99% | 98% | 107% | 92% | 100% |
| 20240911 | 2,230 | 2,246 | 2,177 | 2,206 | 18,700 | -39 | 98% | 99% | 144% | ▼▼ | 101% | 101% | 108% | 91% | 100% |
| 20240912 | 2,223 | 2,260 | 2,204 | 2,236 | 21,200 | 30 | 101% | 101% | 113% | ▲ | 98% | 101% | 108% | 92% | 101% |
| 20240913 | 2,225 | 2,237 | 2,182 | 2,187 | 24,000 | -49 | 98% | 98% | 113% | ▼ | 99% | 103% | 109% | 90% | 100% |
| 20240917 | 2,192 | 2,233 | 2,135 | 2,171 | 18,800 | -16 | 99% | 99% | 78% | ▼▼ | 101% | 105% | 110% | 89% | 100% |
| 20240918 | 2,179 | 2,212 | 2,161 | 2,194 | 19,800 | 23 | 101% | 101% | 105% | ▲ | 101% | 108% | 108% | 90% | 101% |
| 20240919 | 2,223 | 2,263 | 2,190 | 2,243 | 25,000 | 49 | 102% | 101% | 126% | ▲▲ | 100% | 106% | 106% | 92% | 103% |
| 20240920 | 2,263 | 2,281 | 2,233 | 2,254 | 16,600 | 11 | 100% | 100% | 66% | ▲▲▲ | 99% | 103% | 103% | 93% | 104% |
| 20240924 | 2,288 | 2,290 | 2,246 | 2,260 | 15,700 | 6 | 100% | 99% | 95% | ▲▲▲▲ | 101% | 104% | 104% | 93% | 104% |
| 20240925 | 2,267 | 2,300 | 2,250 | 2,295 | 20,100 | 35 | 102% | 101% | 128% | ▲▲▲▲▲ | 104% | 102% | 102% | 94% | 106% |
| 20240926 | 2,300 | 2,390 | 2,300 | 2,390 | 31,700 | 95 | 104% | 104% | 158% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20240927 | 2,389 | 2,392 | 2,343 | 2,357 | 19,000 | -33 | 99% | 99% | 60% | ▼ | 100% | 103% | 102% | 98% | 109% |
| 20240930 | 2,307 | 2,360 | 2,257 | 2,305 | 19,100 | -52 | 98% | 100% | 101% | ▼▼ | 100% | 102% | 100% | 96% | 106% |
| 20241001 | 2,342 | 2,363 | 2,291 | 2,352 | 21,000 | 47 | 102% | 100% | 110% | ▲ | 101% | 104% | 102% | 98% | 108% |
| 20241002 | 2,302 | 2,352 | 2,300 | 2,315 | 14,900 | -37 | 98% | 101% | 71% | ▼ | 100% | 99% | 99% | 97% | 107% |
| 20241003 | 2,363 | 2,413 | 2,339 | 2,370 | 18,400 | 55 | 102% | 100% | 123% | ▲ | 101% | 99% | 100% | 99% | 109% |
| 20241004 | 2,350 | 2,390 | 2,350 | 2,365 | 15,800 | -5 | 100% | 101% | 86% | ▼ | 100% | 98% | 95% | 99% | 109% |
| 20241007 | 2,390 | 2,414 | 2,377 | 2,394 | 22,600 | 29 | 101% | 100% | 143% | ▲ | 98% | 98% | 0% | 100% | 110% |
| 20241008 | 2,385 | 2,385 | 2,315 | 2,346 | 19,300 | -48 | 98% | 98% | 85% | ▼ | 98% | 98% | 0% | 98% | 108% |
| 20241009 | 2,371 | 2,400 | 2,321 | 2,334 | 22,300 | -12 | 99% | 98% | 116% | ▼▼ | 99% | 100% | 0% | 97% | 108% |
| 20241010 | 2,334 | 2,350 | 2,291 | 2,307 | 12,900 | -27 | 99% | 99% | 58% | ▼▼▼ | 102% | 101% | 0% | 96% | 106% |
| 20241011 | 2,301 | 2,351 | 2,293 | 2,336 | 12,300 | 29 | 101% | 102% | 95% | ▲ | 99% | 100% | 0% | 98% | 108% |
| 20241015 | 2,350 | 2,368 | 2,327 | 2,330 | 11,300 | -6 | 100% | 99% | 92% | ▼ | 100% | 102% | 0% | 97% | 107% |
| 20241016 | 2,315 | 2,352 | 2,315 | 2,324 | 10,500 | -6 | 100% | 100% | 93% | ▼▼ | 99% | 98% | 0% | 97% | 107% |
| 20241017 | 2,324 | 2,357 | 2,308 | 2,308 | 9,900 | -16 | 99% | 99% | 94% | ▼▼▼ | 99% | 0% | 0% | 96% | 105% |
| 20241018 | 2,340 | 2,357 | 2,322 | 2,326 | 6,900 | 18 | 101% | 99% | 70% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241021 | 2,331 | 2,353 | 2,331 | 2,350 | 8,100 | 24 | 101% | 101% | 117% | ▲▲ | 97% | 0% | 0% | 98% | 104% |
| 20241022 | 2,350 | 2,350 | 2,277 | 2,281 | 10,000 | -69 | 97% | 97% | 123% | ▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 10:21:08 |
| 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 |