| 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 | 1,011 | 1,018 | 1,002 | 1,008 | 22,200 | -11 | 99% | 100% | 172% | ▼ | 100% | 112% | 127% | 94% | 100% |
| 20240726 | 1,017 | 1,022 | 1,001 | 1,015 | 21,200 | 7 | 101% | 100% | 95% | ▲ | 99% | 112% | 125% | 96% | 101% |
| 20240729 | 1,029 | 1,030 | 1,006 | 1,021 | 18,800 | 6 | 101% | 99% | 89% | ▲ | 96% | 113% | 126% | 97% | 102% |
| 20240730 | 1,021 | 1,021 | 980 | 980 | 110,900 | -41 | 96% | 96% | 590% | ▼ | 100% | 121% | 130% | 93% | 100% |
| 20240731 | 991 | 996 | 978 | 993 | 72,000 | 13 | 101% | 100% | 65% | ▲ | 100% | 105% | 112% | 95% | 101% |
| 20240801 | 1,143 | 1,143 | 1,143 | 1,143 | 19,400 | 150 | 115% | 100% | 27% | ▲ | 100% | 105% | 111% | 100% | 117% |
| 20240802 | 1,155 | 1,281 | 1,125 | 1,156 | 1,332,600 | 13 | 101% | 100% | 6869% | ▲ | 94% | 108% | 113% | 100% | 118% |
| 20240805 | 1,126 | 1,200 | 1,050 | 1,058 | 438,200 | -98 | 92% | 94% | 33% | ▼ | 105% | 109% | 112% | 92% | 108% |
| 20240806 | 1,150 | 1,220 | 1,128 | 1,203 | 146,300 | 145 | 114% | 105% | 33% | ▲ | 102% | 108% | 110% | 100% | 123% |
| 20240807 | 1,166 | 1,224 | 1,158 | 1,194 | 68,800 | -9 | 99% | 102% | 47% | ▼ | 102% | 108% | 108% | 99% | 122% |
| 20240808 | 1,194 | 1,253 | 1,170 | 1,212 | 69,700 | 18 | 102% | 102% | 101% | ▲ | 97% | 104% | 104% | 100% | 124% |
| 20240809 | 1,242 | 1,242 | 1,174 | 1,210 | 77,600 | -2 | 100% | 97% | 111% | ▼ | 101% | 103% | 104% | 100% | 123% |
| 20240813 | 1,244 | 1,260 | 1,228 | 1,255 | 54,100 | 45 | 104% | 101% | 70% | ▲ | 99% | 99% | 102% | 100% | 128% |
| 20240814 | 1,258 | 1,270 | 1,230 | 1,244 | 40,400 | -11 | 99% | 99% | 75% | ▼ | 104% | 101% | 104% | 99% | 127% |
| 20240815 | 1,243 | 1,295 | 1,238 | 1,289 | 51,700 | 45 | 104% | 104% | 128% | ▲ | 99% | 96% | 100% | 100% | 132% |
| 20240816 | 1,295 | 1,320 | 1,267 | 1,284 | 107,200 | -5 | 100% | 99% | 207% | ▼ | 95% | 96% | 100% | 100% | 131% |
| 20240819 | 1,284 | 1,284 | 1,191 | 1,221 | 129,100 | -63 | 95% | 95% | 120% | ▼▼ | 101% | 100% | 104% | 95% | 125% |
| 20240820 | 1,242 | 1,254 | 1,212 | 1,251 | 42,800 | 30 | 102% | 101% | 33% | ▲ | 100% | 103% | 104% | 97% | 128% |
| 20240821 | 1,240 | 1,250 | 1,221 | 1,243 | 27,900 | -8 | 99% | 100% | 65% | ▼ | 100% | 103% | 104% | 96% | 127% |
| 20240822 | 1,243 | 1,251 | 1,220 | 1,238 | 48,600 | -5 | 100% | 100% | 174% | ▼▼ | 100% | 102% | 103% | 96% | 126% |
| 20240823 | 1,234 | 1,243 | 1,216 | 1,239 | 45,300 | 1 | 100% | 100% | 93% | ▲ | 99% | 101% | 103% | 96% | 126% |
| 20240826 | 1,239 | 1,239 | 1,213 | 1,228 | 40,900 | -11 | 99% | 99% | 90% | ▼ | 105% | 103% | 104% | 95% | 125% |
| 20240827 | 1,221 | 1,286 | 1,220 | 1,277 | 49,200 | 49 | 104% | 105% | 120% | ▲ | 97% | 101% | 99% | 99% | 130% |
| 20240828 | 1,278 | 1,282 | 1,235 | 1,244 | 21,400 | -33 | 97% | 97% | 43% | ▼ | 101% | 103% | 102% | 97% | 125% |
| 20240829 | 1,243 | 1,275 | 1,235 | 1,256 | 38,200 | 12 | 101% | 101% | 179% | ▲ | 99% | 101% | 100% | 97% | 119% |
| 20240830 | 1,271 | 1,273 | 1,251 | 1,253 | 28,700 | -3 | 100% | 99% | 75% | ▼ | 99% | 101% | 100% | 97% | 118% |
| 20240902 | 1,273 | 1,279 | 1,248 | 1,254 | 11,100 | 1 | 100% | 99% | 39% | ▲ | 102% | 98% | 101% | 97% | 119% |
| 20240903 | 1,261 | 1,300 | 1,261 | 1,286 | 30,700 | 32 | 103% | 102% | 277% | ▲▲ | 101% | 101% | 101% | 100% | 108% |
| 20240904 | 1,254 | 1,274 | 1,248 | 1,262 | 36,300 | -24 | 98% | 101% | 118% | ▼ | 104% | 102% | 102% | 98% | 106% |
| 20240905 | 1,243 | 1,292 | 1,243 | 1,289 | 40,500 | 27 | 102% | 104% | 112% | ▲ | 96% | 97% | 98% | 100% | 107% |
| 20240906 | 1,294 | 1,294 | 1,238 | 1,242 | 23,600 | -47 | 96% | 96% | 58% | ▼ | 102% | 104% | 104% | 96% | 103% |
| 20240909 | 1,219 | 1,241 | 1,208 | 1,240 | 20,600 | -2 | 100% | 102% | 87% | ▼▼ | 101% | 101% | 101% | 96% | 102% |
| 20240910 | 1,253 | 1,284 | 1,245 | 1,266 | 27,800 | 26 | 102% | 101% | 135% | ▲ | 97% | 101% | 100% | 98% | 104% |
| 20240911 | 1,261 | 1,261 | 1,215 | 1,221 | 25,500 | -45 | 96% | 97% | 92% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20240912 | 1,238 | 1,260 | 1,238 | 1,253 | 24,200 | 32 | 103% | 101% | 95% | ▲ | 101% | 101% | 101% | 97% | 103% |
| 20240913 | 1,253 | 1,265 | 1,238 | 1,265 | 19,800 | 12 | 101% | 101% | 82% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20240917 | 1,272 | 1,285 | 1,258 | 1,270 | 17,900 | 5 | 100% | 100% | 90% | ▲▲▲ | 97% | 99% | 99% | 99% | 104% |
| 20240918 | 1,281 | 1,281 | 1,229 | 1,246 | 27,500 | -24 | 98% | 97% | 154% | ▼ | 99% | 101% | 101% | 97% | 102% |
| 20240919 | 1,253 | 1,254 | 1,236 | 1,238 | 15,800 | -8 | 99% | 99% | 57% | ▼▼ | 102% | 102% | 102% | 96% | 101% |
| 20240920 | 1,247 | 1,285 | 1,238 | 1,271 | 21,300 | 33 | 103% | 102% | 135% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20240924 | 1,275 | 1,275 | 1,246 | 1,262 | 19,100 | -9 | 99% | 99% | 90% | ▼ | 98% | 97% | 100% | 98% | 103% |
| 20240925 | 1,261 | 1,262 | 1,234 | 1,234 | 22,000 | -28 | 98% | 98% | 115% | ▼▼ | 103% | 100% | 102% | 96% | 101% |
| 20240926 | 1,236 | 1,268 | 1,236 | 1,268 | 23,900 | 34 | 103% | 103% | 109% | ▲ | 99% | 97% | 99% | 98% | 104% |
| 20240927 | 1,268 | 1,285 | 1,256 | 1,256 | 37,300 | -12 | 99% | 99% | 156% | ▼ | 100% | 103% | 101% | 97% | 103% |
| 20240930 | 1,220 | 1,233 | 1,210 | 1,222 | 45,300 | -34 | 97% | 100% | 121% | ▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20241001 | 1,222 | 1,225 | 1,213 | 1,220 | 23,900 | -2 | 100% | 100% | 53% | ▼▼▼ | 101% | 103% | 101% | 95% | 100% |
| 20241002 | 1,219 | 1,241 | 1,216 | 1,234 | 18,000 | 14 | 101% | 101% | 75% | ▲ | 98% | 99% | 99% | 96% | 101% |
| 20241003 | 1,249 | 1,255 | 1,230 | 1,230 | 16,200 | -4 | 100% | 98% | 90% | ▼ | 101% | 102% | 99% | 95% | 101% |
| 20241004 | 1,239 | 1,263 | 1,232 | 1,256 | 17,600 | 26 | 102% | 101% | 109% | ▲ | 99% | 100% | 96% | 97% | 103% |
| 20241007 | 1,265 | 1,271 | 1,251 | 1,258 | 35,000 | 2 | 100% | 99% | 199% | ▲▲ | 99% | 101% | 0% | 99% | 103% |
| 20241008 | 1,248 | 1,259 | 1,230 | 1,241 | 18,700 | -17 | 99% | 99% | 53% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241009 | 1,241 | 1,243 | 1,223 | 1,229 | 20,900 | -12 | 99% | 99% | 112% | ▼▼ | 103% | 100% | 0% | 97% | 101% |
| 20241010 | 1,234 | 1,277 | 1,223 | 1,266 | 85,600 | 37 | 103% | 103% | 410% | ▲ | 100% | 97% | 0% | 100% | 104% |
| 20241011 | 1,266 | 1,269 | 1,240 | 1,260 | 18,200 | -6 | 100% | 100% | 21% | ▼ | 98% | 98% | 0% | 99% | 103% |
| 20241015 | 1,260 | 1,266 | 1,233 | 1,233 | 65,900 | -27 | 98% | 98% | 362% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241016 | 1,233 | 1,243 | 1,230 | 1,230 | 11,100 | -3 | 100% | 100% | 17% | ▼▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241017 | 1,235 | 1,236 | 1,223 | 1,223 | 19,100 | -7 | 99% | 99% | 172% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,239 | 1,239 | 1,223 | 1,233 | 20,300 | 10 | 101% | 100% | 106% | ▲ | 98% | 0% | 0% | 97% | 101% |
| 20241021 | 1,250 | 1,250 | 1,222 | 1,222 | 37,500 | -11 | 99% | 98% | 185% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 1,223 | 1,223 | 1,210 | 1,216 | 37,900 | -6 | 100% | 99% | 101% | ▼▼ | % | % | % | 96% | 100% |
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 | 200 | 90,100 | 200 | 45,100 | 0 | 45,000 |
| 2024-10-11 | 200 | 86,200 | 200 | 40,400 | 0 | 45,800 |
| 2024-10-04 | 200 | 80,800 | 200 | 35,100 | 0 | 45,700 |
| 2024-09-27 | 200 | 91,200 | 200 | 34,300 | 0 | 56,900 |
| 2024-09-20 | 200 | 88,600 | 200 | 33,200 | 0 | 55,400 |
| 2024-09-13 | 200 | 89,600 | 200 | 30,900 | 0 | 58,700 |
| 2024-09-06 | 200 | 89,500 | 200 | 31,400 | 0 | 58,100 |
| 2024-08-30 | 200 | 103,200 | 200 | 34,900 | 0 | 68,300 |
| 2024-08-23 | 200 | 110,300 | 200 | 41,400 | 0 | 68,900 |
| 2024-08-16 | 200 | 121,700 | 200 | 52,400 | 0 | 69,300 |
| 2024-08-09 | 200 | 215,900 | 200 | 132,700 | 0 | 83,200 |
| 2024-08-02 | 500 | 278,600 | 500 | 193,700 | 0 | 84,900 |
| 2024-07-26 | 200 | 156,500 | 200 | 41,300 | 0 | 115,200 |
| 2024-07-19 | 200 | 151,400 | 200 | 37,800 | 0 | 113,600 |
| 2024-07-12 | 200 | 154,200 | 200 | 40,700 | 0 | 113,500 |
| 2024-07-05 | 200 | 161,200 | 200 | 45,000 | 0 | 116,200 |
| 2024-06-28 | 200 | 160,300 | 200 | 45,700 | 0 | 114,600 |
| 2024-06-21 | 200 | 158,200 | 200 | 49,800 | 0 | 108,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 11:00 | 日華化学 | 補助金交付決定に関するお知らせ |
| 20240731 | 15:00 | 日華化学 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240731 | 15:00 | 日華化学 | 固定資産取得に関するお知らせ |
| 20240731 | 15:00 | 日華化学 | 配当方針の変更及び剰余金の配当(中間配当)に関するお知らせ |
| 20240731 | 15:00 | 日華化学 | 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 日華化学 | 2024年12月期 第2四半期(中間期) 決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 日華化学 | 2024年12月期 第2四半期(中間期) 決算補足説明資料 |
| 20240426 | 17:00 | 日華化学 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240426 | 17:00 | 日華化学 | 2024年12月期 第1四半期決算補足説明資料 |
| 20240313 | 13:00 | 日華化学 | (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240312 | 13:00 | 日華化学 | 特定子会社の異動に関するお知らせ |
| 20240213 | 15:00 | 日華化学 | 通期業績予想と実績値との差異について |
| 20240213 | 15:00 | 日華化学 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 日華化学 | 2023年12月期(第110期)決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4463 | 1 | 日華化学株式会社 | 2024-10-23 04:27:56 |
| 4463 | 2 | 2024年12月期（第111期）第2四半期（中間期）事業報告書"GLOBE（グローブ）"を発刊しました｜IR｜TOPICS｜日華化学株式会社 | 2024-09-06 21:30:51 |
| 4463 | 2 | IRニュース｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:06 |
| 4463 | 2 | 免責事項｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:05 |
| 4463 | 2 | ディスクロージャー方針｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:03 |
| 4463 | 2 | 電子公告｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:02 |
| 4463 | 2 | よくあるご質問｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:01 |
| 4463 | 2 | 財務ハイライト｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:34:00 |
| 4463 | 2 | 配当状況｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:33:59 |
| 4463 | 2 | 株式情報｜株主・投資家情報｜日華化学株式会社 | 2024-06-26 22:33:58 |