| 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 | 1,481 | 1,490 | 1,481 | 1,481 | 2,500 | -4 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20250121 | 1,479 | 1,483 | 1,474 | 1,483 | 4,400 | 2 | 100% | 100% | 176% | ▲ | 101% | 101% | 100% | 97% | 100% |
| 20250122 | 1,478 | 1,496 | 1,478 | 1,494 | 2,100 | 11 | 101% | 101% | 48% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250123 | 1,482 | 1,494 | 1,482 | 1,484 | 2,600 | -10 | 99% | 100% | 124% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250124 | 1,483 | 1,497 | 1,483 | 1,484 | 3,200 | 0 | 100% | 100% | 123% | -- | 100% | 98% | 100% | 98% | 100% |
| 20250127 | 1,483 | 1,499 | 1,483 | 1,490 | 4,300 | 6 | 100% | 100% | 134% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20250128 | 1,486 | 1,502 | 1,486 | 1,491 | 1,500 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20250129 | 1,491 | 1,497 | 1,486 | 1,486 | 1,400 | -5 | 100% | 100% | 93% | ▼ | 96% | 99% | 100% | 98% | 100% |
| 20250130 | 1,482 | 1,490 | 1,422 | 1,422 | 34,700 | -64 | 96% | 96% | 2479% | ▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20250131 | 1,466 | 1,467 | 1,450 | 1,452 | 11,900 | 30 | 102% | 99% | 34% | ▲ | 101% | 100% | 102% | 95% | 102% |
| 20250203 | 1,465 | 1,478 | 1,452 | 1,478 | 8,800 | 26 | 102% | 101% | 74% | ▲▲ | 100% | 100% | 102% | 97% | 104% |
| 20250204 | 1,477 | 1,477 | 1,470 | 1,470 | 800 | -8 | 99% | 100% | 9% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 20250205 | 1,470 | 1,478 | 1,469 | 1,471 | 2,700 | 1 | 100% | 100% | 338% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20250206 | 1,470 | 1,475 | 1,465 | 1,470 | 3,100 | -1 | 100% | 100% | 115% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20250207 | 1,466 | 1,470 | 1,464 | 1,467 | 2,100 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20250210 | 1,468 | 1,470 | 1,467 | 1,470 | 1,500 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20250212 | 1,467 | 1,470 | 1,465 | 1,470 | 600 | 0 | 100% | 100% | 40% | -- | 101% | 100% | 102% | 98% | 103% |
| 20250213 | 1,470 | 1,478 | 1,470 | 1,478 | 1,400 | 8 | 101% | 101% | 233% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20250214 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 102% | 99% | 104% |
| 20250217 | 1,469 | 1,473 | 1,464 | 1,465 | 4,100 | -13 | 99% | 100% | 4100% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20250218 | 1,466 | 1,467 | 1,463 | 1,467 | 2,800 | 2 | 100% | 100% | 68% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250219 | 1,479 | 1,479 | 1,462 | 1,462 | 1,300 | -5 | 100% | 99% | 46% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20250220 | 1,467 | 1,475 | 1,462 | 1,464 | 2,700 | 2 | 100% | 100% | 208% | ▲ | 101% | 101% | 103% | 98% | 103% |
| 20250225 | 1,467 | 1,478 | 1,467 | 1,477 | 1,700 | 13 | 101% | 101% | 63% | ▲▲ | 100% | 102% | 104% | 99% | 104% |
| 20250226 | 1,469 | 1,480 | 1,465 | 1,470 | 2,300 | -7 | 100% | 100% | 135% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250227 | 1,470 | 1,485 | 1,470 | 1,476 | 3,700 | 6 | 100% | 100% | 161% | ▲ | 100% | 102% | 104% | 99% | 104% |
| 20250228 | 1,464 | 1,490 | 1,464 | 1,468 | 4,400 | -8 | 99% | 100% | 119% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20250303 | 1,478 | 1,490 | 1,475 | 1,487 | 1,600 | 19 | 101% | 101% | 36% | ▲ | 101% | 100% | 102% | 100% | 105% |
| 20250304 | 1,488 | 1,508 | 1,488 | 1,500 | 2,500 | 13 | 101% | 101% | 156% | ▲▲ | 101% | 101% | 103% | 100% | 103% |
| 20250305 | 1,487 | 1,500 | 1,487 | 1,500 | 1,100 | 0 | 100% | 101% | 44% | -- | 99% | 100% | 102% | 100% | 103% |
| 20250306 | 1,492 | 1,495 | 1,480 | 1,482 | 2,800 | -18 | 99% | 99% | 255% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250307 | 1,481 | 1,495 | 1,481 | 1,495 | 1,400 | 13 | 101% | 101% | 50% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250310 | 1,490 | 1,495 | 1,490 | 1,495 | 1,200 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 102% | 100% | 102% |
| 20250311 | 1,495 | 1,495 | 1,489 | 1,489 | 1,100 | -6 | 100% | 100% | 92% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250312 | 1,488 | 1,488 | 1,485 | 1,485 | 300 | -4 | 100% | 100% | 27% | ▼▼ | 101% | 101% | 100% | 99% | 102% |
| 20250313 | 1,485 | 1,498 | 1,485 | 1,498 | 1,300 | 13 | 101% | 101% | 433% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250314 | 1,498 | 1,499 | 1,484 | 1,495 | 1,100 | -3 | 100% | 100% | 85% | ▼ | 100% | 101% | 99% | 100% | 102% |
| 20250317 | 1,498 | 1,510 | 1,497 | 1,497 | 4,900 | 2 | 100% | 100% | 445% | ▲ | 100% | 102% | 99% | 100% | 102% |
| 20250318 | 1,497 | 1,509 | 1,495 | 1,502 | 900 | 5 | 100% | 100% | 18% | ▲▲ | 100% | 101% | 98% | 100% | 103% |
| 20250319 | 1,505 | 1,505 | 1,501 | 1,505 | 700 | 3 | 100% | 100% | 78% | ▲▲▲ | 100% | 101% | 98% | 100% | 103% |
| 20250321 | 1,505 | 1,507 | 1,501 | 1,507 | 700 | 2 | 100% | 100% | 100% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 103% |
| 20250324 | 1,519 | 1,520 | 1,481 | 1,511 | 2,600 | 4 | 100% | 99% | 371% | ▲▲▲▲▲ | 100% | 98% | 98% | 100% | 103% |
| 20250325 | 1,517 | 1,520 | 1,516 | 1,520 | 2,300 | 9 | 101% | 100% | 88% | ▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 104% |
| 20250326 | 1,519 | 1,525 | 1,519 | 1,525 | 2,700 | 5 | 100% | 100% | 117% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 104% |
| 20250327 | 1,525 | 1,525 | 1,513 | 1,519 | 3,500 | -6 | 100% | 100% | 130% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250328 | 1,482 | 1,490 | 1,471 | 1,484 | 17,300 | -35 | 98% | 100% | 494% | ▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20250331 | 1,483 | 1,500 | 1,474 | 1,479 | 1,300 | -5 | 100% | 100% | 8% | ▼▼▼ | 99% | 98% | 98% | 97% | 100% |
| 20250401 | 1,494 | 1,494 | 1,480 | 1,480 | 700 | 1 | 100% | 99% | 54% | ▲ | 100% | 96% | 98% | 97% | 100% |
| 20250402 | 1,485 | 1,485 | 1,479 | 1,479 | 700 | -1 | 100% | 100% | 100% | ▼ | 100% | 98% | 98% | 97% | 100% |
| 20250403 | 1,474 | 1,474 | 1,451 | 1,470 | 6,500 | -9 | 99% | 100% | 929% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20250404 | 1,458 | 1,467 | 1,451 | 1,467 | 1,500 | -3 | 100% | 101% | 23% | ▼▼▼ | 99% | 103% | 0% | 96% | 100% |
| 20250408 | 1,439 | 1,439 | 1,422 | 1,422 | 22,100 | -45 | 97% | 99% | 1473% | ▼▼▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250409 | 1,427 | 1,434 | 1,410 | 1,426 | 21,500 | 4 | 100% | 100% | 97% | ▲ | 100% | 102% | 0% | 94% | 100% |
| 20250410 | 1,444 | 1,461 | 1,429 | 1,449 | 3,900 | 23 | 102% | 100% | 18% | ▲▲ | 102% | 101% | 0% | 95% | 102% |
| 20250411 | 1,448 | 1,480 | 1,422 | 1,480 | 8,000 | 31 | 102% | 102% | 205% | ▲▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20250414 | 1,473 | 1,487 | 1,455 | 1,465 | 1,800 | -15 | 99% | 99% | 23% | ▼ | 101% | 98% | 0% | 96% | 103% |
| 20250415 | 1,463 | 1,480 | 1,463 | 1,475 | 700 | 10 | 101% | 101% | 39% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20250416 | 1,472 | 1,472 | 1,450 | 1,450 | 1,100 | -25 | 98% | 99% | 157% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20250417 | 1,460 | 1,462 | 1,460 | 1,462 | 400 | 12 | 101% | 100% | 36% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20250418 | 1,451 | 1,451 | 1,439 | 1,441 | 5,600 | -21 | 99% | 99% | 1400% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 186,600 | 0 | 161,800 | 0 | 24,800 |
| 2025-04-04 | 0 | 182,000 | 0 | 162,300 | 0 | 19,700 |
| 2025-03-28 | 0 | 186,500 | 0 | 166,100 | 0 | 20,400 |
| 2025-03-21 | 0 | 185,600 | 0 | 154,900 | 0 | 30,700 |
| 2025-03-14 | 0 | 185,500 | 0 | 151,800 | 0 | 33,700 |
| 2025-03-07 | 0 | 186,800 | 0 | 151,800 | 0 | 35,000 |
| 2025-02-28 | 0 | 187,400 | 0 | 151,700 | 0 | 35,700 |
| 2025-02-21 | 0 | 188,100 | 0 | 151,800 | 0 | 36,300 |
| 2025-02-14 | 0 | 191,200 | 0 | 151,100 | 0 | 40,100 |
| 2025-02-07 | 0 | 190,200 | 0 | 150,800 | 0 | 39,400 |
| 2025-01-31 | 0 | 187,900 | 0 | 150,800 | 0 | 37,100 |
| 2025-01-24 | 0 | 181,000 | 0 | 150,900 | 0 | 30,100 |
| 2025-01-17 | 0 | 180,600 | 0 | 150,900 | 0 | 29,700 |
| 2025-01-10 | 0 | 179,400 | 0 | 150,900 | 0 | 28,500 |
| 2024-12-27 | 0 | 179,500 | 0 | 150,800 | 0 | 28,700 |
| 2024-12-20 | 0 | 179,300 | 0 | 150,800 | 0 | 28,500 |
| 2024-12-13 | 0 | 178,800 | 0 | 150,800 | 0 | 28,000 |
| 2024-12-06 | 0 | 179,400 | 0 | 151,100 | 0 | 28,300 |
| 2024-11-29 | 0 | 179,200 | 0 | 150,200 | 0 | 29,000 |
| 2024-11-22 | 0 | 178,600 | 0 | 150,200 | 0 | 28,400 |
| 2024-11-15 | 0 | 181,000 | 0 | 150,200 | 0 | 30,800 |
| 2024-11-08 | 0 | 188,100 | 0 | 150,400 | 0 | 37,700 |
| 2024-11-01 | 0 | 179,900 | 0 | 150,200 | 0 | 29,700 |
| 2024-10-25 | 0 | 176,200 | 0 | 150,200 | 0 | 26,000 |
| 2024-10-18 | 0 | 175,800 | 0 | 150,100 | 0 | 25,700 |
| 2024-10-11 | 100 | 173,800 | 100 | 150,700 | 0 | 23,100 |
| 2024-10-04 | 100 | 169,900 | 100 | 150,700 | 0 | 19,200 |
| 2024-09-27 | 100 | 161,400 | 100 | 150,700 | 0 | 10,700 |
| 2024-09-20 | 2,000 | 160,700 | 2,000 | 150,800 | 0 | 9,900 |
| 2024-09-13 | 2,000 | 161,200 | 2,000 | 151,300 | 0 | 9,900 |
| 2024-09-06 | 2,000 | 162,100 | 2,000 | 151,300 | 0 | 10,800 |
| 2024-08-30 | 0 | 159,000 | 0 | 151,300 | 0 | 7,700 |
| 2024-08-23 | 0 | 159,100 | 0 | 151,300 | 0 | 7,800 |
| 2024-08-16 | 2,200 | 158,600 | 2,200 | 150,700 | 0 | 7,900 |
| 2024-08-09 | 0 | 159,100 | 0 | 150,900 | 0 | 8,200 |
| 2024-08-02 | 0 | 161,800 | 0 | 150,900 | 0 | 10,900 |
| 2024-07-26 | 0 | 158,800 | 0 | 151,100 | 0 | 7,700 |
| 2024-07-19 | 0 | 159,900 | 0 | 152,700 | 0 | 7,200 |
| 2024-07-12 | 0 | 159,800 | 0 | 152,700 | 0 | 7,100 |
| 2024-07-05 | 0 | 160,600 | 0 | 152,800 | 0 | 7,800 |
| 2024-06-28 | 0 | 160,400 | 0 | 152,200 | 0 | 8,200 |
| 2024-06-21 | 0 | 160,300 | 0 | 152,600 | 0 | 7,700 |
| 2024-06-14 | 0 | 160,700 | 0 | 152,800 | 0 | 7,900 |
| 2024-06-07 | 0 | 162,000 | 0 | 153,500 | 0 | 8,500 |
| 2024-05-31 | 0 | 162,300 | 0 | 152,600 | 0 | 9,700 |
| 2024-05-24 | 0 | 160,900 | 0 | 152,400 | 0 | 8,500 |
| 2024-05-17 | 0 | 160,300 | 0 | 152,400 | 0 | 7,900 |
| 2024-05-10 | 0 | 159,000 | 0 | 152,100 | 0 | 6,900 |
| 2024-05-02 | 0 | 159,900 | 0 | 152,100 | 0 | 7,800 |
| 2024-04-26 | 0 | 160,200 | 0 | 151,900 | 0 | 8,300 |
| 2024-04-19 | 0 | 159,600 | 0 | 152,000 | 0 | 7,600 |
| 2024-04-12 | 0 | 159,600 | 0 | 151,900 | 0 | 7,700 |
| 2024-04-05 | 0 | 160,100 | 0 | 152,000 | 0 | 8,100 |
| 2024-03-29 | 100 | 160,900 | 100 | 152,100 | 0 | 8,800 |
| 2024-03-22 | 500 | 161,300 | 500 | 151,400 | 0 | 9,900 |
| 2024-03-15 | 200 | 169,300 | 200 | 158,600 | 0 | 10,700 |
| 2024-03-08 | 0 | 166,200 | 0 | 154,700 | 0 | 11,500 |
| 2024-03-01 | 0 | 165,700 | 0 | 155,000 | 0 | 10,700 |
| 2024-02-22 | 0 | 166,200 | 0 | 155,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 165,600 | 0 | 155,000 | 0 | 10,600 |
| 2024-02-09 | 0 | 171,500 | 0 | 159,800 | 0 | 11,700 |
| 2024-02-02 | 0 | 168,000 | 0 | 156,700 | 0 | 11,300 |
| 2024-01-26 | 0 | 168,100 | 0 | 157,000 | 0 | 11,100 |
| 2024-01-19 | 0 | 167,600 | 0 | 156,500 | 0 | 11,100 |
| 2024-01-12 | 0 | 166,900 | 0 | 155,500 | 0 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 15:30 | 日ケミファ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:30 | 日ケミファ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20250131 | 15:30 | 日ケミファ | 投資有価証券評価損（特別損失）の計上に関するお知らせ |
| 20241031 | 15:00 | 日ケミファ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 日ケミファ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240731 | 15:00 | 日ケミファ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 日ケミファ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240624 | 15:00 | 日ケミファ | 連結子会社からの配当金受領に関するお知らせ |
| 20240621 | 15:15 | 日ケミファ | 「当社株式の大量取得行為に関する対応策(買収防衛策)」 に基づく特別委員会委員一部変更の件 |
| 20240507 | 15:00 | 日ケミファ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4539 | 1 | 日本ケミファ株式会社 | 2025-04-20 00:22:59 |
| 4539 | 2 | 2025年3月期第3四半期決算短信（pdf、443KB） | 2025-01-31 21:31:44 |
| 4539 | 2 | 2025年3月期第3四半期決算補足資料（pdf、470KB） | 2025-01-31 21:31:43 |
| 4539 | 2 | 12月6日（金） 1成分2品目を新発売（pdf、66KB） | 2024-12-05 20:31:04 |
| 4539 | 2 | 第93期中間報告書（260KB） | 2024-11-29 20:31:30 |
| 4539 | 2 | 第93期 半期報告書（2024年4月1日-2024年9月30日）（pdf、506KB） | 2024-11-13 18:30:25 |
| 4539 | 2 | 2025年3月期第2四半期決算短信（pdf、455KB） | 2024-11-01 02:29:58 |
| 4539 | 2 | 2025年3月期第2四半期決算補足資料（pdf、2MB） | 2024-11-01 02:29:57 |
| 4539 | 2 | 日本薬品工業つくば工場 3 号棟の新設備実装工事完了について（pdf、414KB） | 2024-09-18 00:29:34 |
| 4539 | 2 | 第92回定時株主総会招集ご通知（pdf、3MB） | 2024-08-20 21:34:12 |