| 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 | 932 | 935 | 917 | 920 | 4,498,600 | -13 | 99% | 99% | 78% | ▼▼▼▼ | 103% | 104% | 100% | 87% | 100% |
| 20240726 | 920 | 946 | 918 | 945 | 4,485,500 | 25 | 103% | 103% | 100% | ▲ | 101% | 98% | 97% | 89% | 103% |
| 20240729 | 950 | 961 | 940 | 961 | 3,073,700 | 16 | 102% | 101% | 69% | ▲▲ | 101% | 92% | 97% | 91% | 104% |
| 20240730 | 950 | 962 | 947 | 956 | 22,238,700 | -5 | 100% | 101% | 724% | ▼ | 101% | 93% | 98% | 90% | 104% |
| 20240731 | 945 | 963 | 942 | 958 | 4,718,200 | 2 | 100% | 101% | 21% | ▲ | 96% | 95% | 95% | 90% | 104% |
| 20240801 | 966 | 966 | 929 | 929 | 4,252,200 | -28 | 97% | 96% | 90% | ▼ | 96% | 100% | 101% | 88% | 101% |
| 20240802 | 915 | 921 | 877 | 879 | 5,370,700 | -51 | 95% | 96% | 126% | ▼▼ | 101% | 110% | 113% | 84% | 100% |
| 20240805 | 815 | 838 | 808 | 825 | 16,226,600 | -54 | 94% | 101% | 302% | ▼▼▼ | 101% | 102% | 106% | 80% | 100% |
| 20240806 | 870 | 898 | 862 | 883 | 5,398,100 | 58 | 107% | 101% | 33% | ▲ | 103% | 99% | 103% | 86% | 107% |
| 20240807 | 892 | 935 | 884 | 918 | 4,947,300 | 35 | 104% | 103% | 92% | ▲▲ | 100% | 98% | 103% | 89% | 111% |
| 20240808 | 896 | 916 | 896 | 900 | 3,416,000 | -18 | 98% | 100% | 69% | ▼ | 96% | 97% | 101% | 88% | 109% |
| 20240809 | 915 | 929 | 867 | 875 | 6,454,300 | -26 | 97% | 96% | 189% | ▼▼ | 101% | 102% | 105% | 85% | 106% |
| 20240813 | 877 | 890 | 869 | 887 | 3,873,600 | 13 | 101% | 101% | 60% | ▲ | 98% | 102% | 102% | 89% | 108% |
| 20240814 | 900 | 900 | 875 | 882 | 3,427,300 | -5 | 99% | 98% | 88% | ▼ | 100% | 104% | 105% | 88% | 107% |
| 20240815 | 876 | 894 | 867 | 879 | 2,413,600 | -2 | 100% | 100% | 70% | ▼▼ | 100% | 104% | 104% | 89% | 107% |
| 20240816 | 891 | 900 | 885 | 892 | 2,532,400 | 13 | 101% | 100% | 105% | ▲ | 101% | 104% | 103% | 90% | 108% |
| 20240819 | 888 | 902 | 883 | 892 | 2,241,700 | 0 | 100% | 101% | 89% | ▲▲ | 101% | 101% | 100% | 91% | 108% |
| 20240820 | 907 | 919 | 905 | 915 | 2,233,500 | 23 | 103% | 101% | 100% | ▲▲▲ | 100% | 102% | 99% | 95% | 111% |
| 20240821 | 905 | 908 | 893 | 902 | 2,263,100 | -14 | 99% | 100% | 101% | ▼ | 101% | 100% | 98% | 94% | 109% |
| 20240822 | 917 | 923 | 912 | 922 | 2,195,900 | 20 | 102% | 101% | 97% | ▲ | 99% | 99% | 97% | 96% | 112% |
| 20240823 | 925 | 925 | 917 | 920 | 1,643,200 | -2 | 100% | 99% | 75% | ▼ | 100% | 100% | 98% | 96% | 111% |
| 20240826 | 920 | 923 | 913 | 921 | 1,814,900 | 1 | 100% | 100% | 110% | ▲ | 100% | 100% | 104% | 96% | 112% |
| 20240827 | 918 | 922 | 913 | 920 | 2,314,500 | -1 | 100% | 100% | 128% | ▼ | 100% | 100% | 108% | 96% | 112% |
| 20240828 | 913 | 918 | 903 | 910 | 2,213,600 | -10 | 99% | 100% | 96% | ▼▼ | 101% | 100% | 118% | 95% | 110% |
| 20240829 | 906 | 922 | 905 | 920 | 3,088,400 | 9 | 101% | 101% | 140% | ▲ | 100% | 97% | 120% | 99% | 111% |
| 20240830 | 918 | 927 | 912 | 922 | 6,798,300 | 3 | 100% | 100% | 220% | ▲▲ | 99% | 97% | 119% | 100% | 112% |
| 20240902 | 925 | 929 | 899 | 913 | 2,585,100 | -10 | 99% | 99% | 38% | ▼ | 99% | 98% | 124% | 99% | 111% |
| 20240903 | 911 | 915 | 900 | 906 | 1,869,100 | -7 | 99% | 99% | 72% | ▼▼ | 100% | 99% | 128% | 98% | 104% |
| 20240904 | 893 | 901 | 891 | 893 | 2,484,600 | -13 | 99% | 100% | 133% | ▼▼▼ | 101% | 99% | 130% | 97% | 102% |
| 20240905 | 879 | 891 | 877 | 884 | 1,931,400 | -9 | 99% | 101% | 78% | ▼▼▼▼ | 101% | 98% | 130% | 96% | 101% |
| 20240906 | 882 | 901 | 882 | 894 | 2,278,700 | 10 | 101% | 101% | 118% | ▲ | 101% | 99% | 132% | 97% | 102% |
| 20240909 | 873 | 889 | 864 | 885 | 1,687,100 | -9 | 99% | 101% | 74% | ▼ | 99% | 98% | 130% | 96% | 101% |
| 20240910 | 882 | 889 | 867 | 871 | 2,516,600 | -15 | 98% | 99% | 149% | ▼▼ | 98% | 98% | 131% | 94% | 100% |
| 20240911 | 876 | 876 | 857 | 863 | 2,607,900 | -8 | 99% | 98% | 104% | ▼▼▼ | 100% | 100% | 132% | 94% | 100% |
| 20240912 | 869 | 878 | 857 | 868 | 2,868,900 | 5 | 101% | 100% | 110% | ▲ | 101% | 102% | 135% | 94% | 101% |
| 20240913 | 855 | 871 | 853 | 863 | 2,482,700 | -5 | 99% | 101% | 87% | ▼ | 100% | 105% | 134% | 94% | 100% |
| 20240917 | 861 | 864 | 844 | 861 | 3,052,700 | -2 | 100% | 100% | 123% | ▼▼ | 99% | 111% | 134% | 93% | 100% |
| 20240918 | 859 | 868 | 842 | 850 | 2,349,700 | -10 | 99% | 99% | 77% | ▼▼▼ | 100% | 115% | 133% | 92% | 100% |
| 20240919 | 864 | 872 | 855 | 867 | 2,767,200 | 16 | 102% | 100% | 118% | ▲ | 100% | 123% | 132% | 94% | 102% |
| 20240920 | 869 | 881 | 865 | 871 | 4,485,700 | 5 | 101% | 100% | 162% | ▲▲ | 103% | 125% | 124% | 94% | 102% |
| 20240924 | 879 | 917 | 871 | 902 | 4,736,600 | 31 | 104% | 103% | 106% | ▲▲▲ | 100% | 115% | 114% | 98% | 106% |
| 20240925 | 953 | 968 | 933 | 954 | 9,447,500 | 52 | 106% | 100% | 199% | ▲▲▲▲ | 104% | 119% | 115% | 100% | 112% |
| 20240926 | 948 | 992 | 932 | 990 | 7,563,900 | 35 | 104% | 104% | 80% | ▲▲▲▲▲ | 101% | 108% | 102% | 100% | 116% |
| 20240927 | 1,057 | 1,077 | 1,019 | 1,066 | 15,978,300 | 76 | 108% | 101% | 211% | ▲▲▲▲▲▲ | 105% | 110% | 102% | 100% | 125% |
| 20240930 | 1,045 | 1,105 | 1,045 | 1,098 | 12,095,800 | 32 | 103% | 105% | 76% | ▲▲▲▲▲▲▲ | 102% | 107% | 98% | 100% | 129% |
| 20241001 | 1,074 | 1,105 | 1,072 | 1,095 | 8,870,700 | -3 | 100% | 102% | 73% | ▼ | 105% | 107% | 97% | 100% | 129% |
| 20241002 | 1,073 | 1,135 | 1,071 | 1,131 | 7,447,500 | 36 | 103% | 105% | 84% | ▲ | 100% | 95% | 91% | 100% | 133% |
| 20241003 | 1,142 | 1,180 | 1,106 | 1,147 | 11,368,800 | 16 | 101% | 100% | 153% | ▲▲ | 99% | 95% | 91% | 100% | 135% |
| 20241004 | 1,143 | 1,164 | 1,112 | 1,132 | 5,283,500 | -15 | 99% | 99% | 46% | ▼ | 100% | 95% | 89% | 99% | 133% |
| 20241007 | 1,147 | 1,174 | 1,146 | 1,151 | 4,976,400 | 19 | 102% | 100% | 94% | ▲ | 94% | 95% | 0% | 100% | 135% |
| 20241008 | 1,138 | 1,144 | 1,060 | 1,071 | 9,959,800 | -80 | 93% | 94% | 200% | ▼ | 100% | 98% | 0% | 93% | 126% |
| 20241009 | 1,087 | 1,125 | 1,071 | 1,087 | 5,770,800 | 16 | 101% | 100% | 58% | ▲ | 99% | 96% | 0% | 94% | 128% |
| 20241010 | 1,097 | 1,099 | 1,081 | 1,090 | 3,426,600 | 3 | 100% | 99% | 59% | ▲▲ | 100% | 95% | 0% | 95% | 128% |
| 20241011 | 1,082 | 1,101 | 1,082 | 1,082 | 3,382,100 | -8 | 99% | 100% | 99% | ▼ | 98% | 96% | 0% | 94% | 127% |
| 20241015 | 1,087 | 1,101 | 1,064 | 1,068 | 3,029,300 | -14 | 99% | 98% | 90% | ▼▼ | 99% | 98% | 0% | 93% | 126% |
| 20241016 | 1,059 | 1,059 | 1,027 | 1,049 | 5,637,000 | -19 | 98% | 99% | 186% | ▼▼▼ | 98% | 97% | 0% | 91% | 123% |
| 20241017 | 1,050 | 1,063 | 1,016 | 1,025 | 6,309,200 | -24 | 98% | 98% | 112% | ▼▼▼▼ | 99% | 0% | 0% | 89% | 121% |
| 20241018 | 1,030 | 1,033 | 1,015 | 1,023 | 3,076,200 | -2 | 100% | 99% | 49% | ▼▼▼▼▼ | 100% | 0% | 0% | 89% | 118% |
| 20241021 | 1,037 | 1,047 | 1,035 | 1,039 | 2,543,400 | 16 | 102% | 100% | 83% | ▲ | 99% | 0% | 0% | 90% | 119% |
| 20241022 | 1,033 | 1,034 | 1,017 | 1,024 | 2,884,300 | -15 | 99% | 99% | 113% | ▼ | % | % | % | 89% | 113% |
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 | 193,500 | 327,800 | 85,400 | 107,700 | 108,100 | 220,100 |
| 2024-10-11 | 307,600 | 308,500 | 83,800 | 116,600 | 223,800 | 191,900 |
| 2024-10-04 | 534,500 | 360,200 | 97,300 | 123,300 | 437,200 | 236,900 |
| 2024-09-27 | 565,500 | 508,700 | 377,400 | 174,100 | 188,100 | 334,600 |
| 2024-09-20 | 137,700 | 956,100 | 94,600 | 324,200 | 43,100 | 631,900 |
| 2024-09-13 | 125,800 | 956,300 | 83,800 | 318,900 | 42,000 | 637,400 |
| 2024-09-06 | 130,000 | 931,700 | 83,900 | 307,000 | 46,100 | 624,700 |
| 2024-08-30 | 131,300 | 895,800 | 84,100 | 264,700 | 47,200 | 631,100 |
| 2024-08-23 | 110,300 | 908,000 | 74,800 | 257,700 | 35,500 | 650,300 |
| 2024-08-16 | 108,900 | 886,300 | 65,400 | 256,200 | 43,500 | 630,100 |
| 2024-08-09 | 91,300 | 910,300 | 65,500 | 234,000 | 25,800 | 676,300 |
| 2024-08-02 | 108,500 | 1,000,800 | 67,200 | 270,100 | 41,300 | 730,700 |
| 2024-07-26 | 104,200 | 968,300 | 75,500 | 310,900 | 28,700 | 657,400 |
| 2024-07-19 | 115,500 | 629,600 | 77,000 | 219,000 | 38,500 | 410,600 |
| 2024-07-12 | 113,900 | 467,800 | 95,300 | 134,300 | 18,600 | 333,500 |
| 2024-07-05 | 175,900 | 271,100 | 95,600 | 100,100 | 80,300 | 171,000 |
| 2024-06-28 | 265,800 | 264,500 | 84,200 | 100,800 | 181,600 | 163,700 |
| 2024-06-21 | 169,800 | 248,000 | 85,800 | 99,300 | 84,000 | 148,700 |
| 2024-06-14 | 168,900 | 250,700 | 87,300 | 97,700 | 81,600 | 153,000 |
| 2024-06-07 | 173,600 | 254,900 | 81,900 | 96,800 | 91,700 | 158,100 |
| 2024-05-31 | 181,200 | 313,800 | 97,200 | 104,300 | 84,000 | 209,500 |
| 2024-05-24 | 231,600 | 317,100 | 93,700 | 99,300 | 137,900 | 217,800 |
| 2024-05-17 | 244,300 | 286,700 | 96,800 | 108,900 | 147,500 | 177,800 |
| 2024-05-10 | 165,900 | 393,500 | 98,600 | 137,300 | 67,300 | 256,200 |
| 2024-05-02 | 138,700 | 532,900 | 99,400 | 154,800 | 39,300 | 378,100 |
| 2024-04-26 | 113,400 | 713,100 | 82,500 | 209,500 | 30,900 | 503,600 |
| 2024-04-19 | 120,500 | 857,700 | 82,600 | 207,200 | 37,900 | 650,500 |
| 2024-04-12 | 136,200 | 670,900 | 86,800 | 169,900 | 49,400 | 501,000 |
| 2024-04-05 | 122,500 | 548,200 | 78,200 | 135,000 | 44,300 | 413,200 |
| 2024-03-29 | 144,000 | 558,600 | 66,300 | 157,000 | 77,700 | 401,600 |
| 2024-03-22 | 120,700 | 452,100 | 65,700 | 125,400 | 55,000 | 326,700 |
| 2024-03-15 | 118,500 | 442,700 | 65,700 | 113,100 | 52,800 | 329,600 |
| 2024-03-08 | 120,000 | 357,200 | 73,400 | 102,200 | 46,600 | 255,000 |
| 2024-03-01 | 116,400 | 376,100 | 64,700 | 104,800 | 51,700 | 271,300 |
| 2024-02-22 | 79,000 | 338,300 | 24,300 | 112,300 | 54,700 | 226,000 |
| 2024-02-16 | 91,500 | 397,800 | 23,800 | 115,800 | 67,700 | 282,000 |
| 2024-02-09 | 113,600 | 297,500 | 44,300 | 103,800 | 69,300 | 193,700 |
| 2024-02-02 | 137,500 | 329,600 | 43,100 | 114,100 | 94,400 | 215,500 |
| 2024-01-26 | 112,700 | 375,500 | 45,200 | 130,600 | 67,500 | 244,900 |
| 2024-01-19 | 192,500 | 327,200 | 116,800 | 115,900 | 75,700 | 211,300 |
| 2024-01-12 | 224,500 | 281,200 | 118,500 | 110,800 | 106,000 | 170,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | 日ペイントＨＤ | 2024年12月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240628 | 15:30 | 日ペイントＨＤ | 親会社等の決算に関するお知らせ |
| 20240515 | 15:30 | 日ペイントＨＤ | 2024年12月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240515 | 15:30 | 日ペイントＨＤ | （開示事項の変更）インド塗料メーカーNippon Paint (India)及びBerger Nippon Paint Automotive Coatingsの株式取得（子会社化）に関するお知らせ |
| 20240514 | 15:30 | 日ペイントＨＤ | 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 |
| 20240419 | 15:30 | 日ペイントＨＤ | 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 |
| 20240329 | 15:30 | 日ペイントＨＤ | 支配株主等に関する事項について |
| 20240214 | 15:30 | 日ペイントＨＤ | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240118 | 10:00 | 日ペイントＨＤ | （開示事項の経過）カザフスタンの塗料・塗料周辺製品メーカーAlina Group LLP社の株式取得の完了について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4612 | 1 | 日本ペイントホールディングス | 2024-10-23 10:25:18 |
| 4612 | 2 | アセット戦略 | 日本ペイントホールディングス | 2024-10-21 21:30:20 |
| 4612 | 2 | 統合報告書2024 | 日本ペイントホールディングス | 2024-10-05 00:29:39 |
| 4612 | 2 | 「統合報告書2024」説明会 オンデマンド動画 | 日本ペイントホールディングス | 2024-10-05 00:29:38 |
| 4612 | 2 | 「PERの最大化」に向けた考え方 | 日本ペイントホールディングス | 2024-09-30 22:29:23 |
| 4612 | 2 | ガバナンス対談 | 日本ペイントホールディングス | 2024-09-30 22:29:21 |
| 4612 | 2 | 「統合報告書2024」説明会 質疑応答要旨 | 日本ペイントホールディングス | 2024-09-25 06:28:26 |
| 4612 | 2 | 財務・M&A戦略 | 日本ペイントホールディングス | 2024-09-07 03:28:42 |
| 4612 | 2 | 「統合報告書2024」説明会 説明会資料 | 日本ペイントホールディングス | 2024-09-07 03:28:41 |
| 4612 | 2 | 「統合報告書2024」説明会 説明会要旨 | 日本ペイントホールディングス | 2024-09-07 03:28:39 |