| 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 | 137 | 144 | 136 | 139 | 75,100 | 0 | 100% | 101% | 183% | -- | 99% | 99% | 98% | 98% | 106% |
| 20240726 | 140 | 141 | 139 | 139 | 47,300 | 0 | 100% | 99% | 63% | -- | 100% | 95% | 97% | 98% | 105% |
| 20240729 | 141 | 142 | 140 | 141 | 32,200 | 2 | 101% | 100% | 68% | ▲ | 94% | 90% | 98% | 99% | 107% |
| 20240730 | 142 | 142 | 134 | 134 | 201,100 | -7 | 95% | 94% | 625% | ▼ | 103% | 92% | 104% | 94% | 102% |
| 20240731 | 134 | 138 | 134 | 138 | 25,600 | 4 | 103% | 103% | 13% | ▲ | 98% | 91% | 101% | 97% | 105% |
| 20240801 | 137 | 137 | 134 | 134 | 11,800 | -4 | 97% | 98% | 46% | ▼ | 96% | 102% | 104% | 94% | 101% |
| 20240802 | 134 | 134 | 128 | 128 | 78,100 | -6 | 96% | 96% | 662% | ▼▼ | 96% | 110% | 111% | 90% | 100% |
| 20240805 | 125 | 126 | 120 | 120 | 145,500 | -8 | 94% | 96% | 186% | ▼▼▼ | 98% | 106% | 111% | 85% | 100% |
| 20240806 | 125 | 126 | 123 | 123 | 28,300 | 3 | 103% | 98% | 19% | ▲ | 102% | 108% | 113% | 87% | 103% |
| 20240807 | 123 | 127 | 120 | 125 | 28,000 | 2 | 102% | 102% | 99% | ▲▲ | 108% | 104% | 109% | 88% | 104% |
| 20240808 | 127 | 172 | 125 | 137 | 1,082,100 | 12 | 110% | 108% | 3865% | ▲▲▲ | 88% | 87% | 91% | 96% | 114% |
| 20240809 | 152 | 152 | 131 | 133 | 888,400 | -4 | 97% | 88% | 82% | ▼ | 98% | 100% | 102% | 94% | 111% |
| 20240813 | 136 | 138 | 130 | 133 | 175,100 | 0 | 100% | 98% | 20% | -- | 97% | 102% | 102% | 94% | 111% |
| 20240814 | 134 | 134 | 128 | 130 | 120,800 | -3 | 98% | 97% | 69% | ▼ | 102% | 105% | 105% | 92% | 108% |
| 20240815 | 130 | 132 | 129 | 132 | 63,100 | 2 | 102% | 102% | 52% | ▲ | 98% | 102% | 103% | 93% | 110% |
| 20240816 | 133 | 133 | 131 | 131 | 40,400 | -1 | 99% | 98% | 64% | ▼ | 102% | 102% | 103% | 92% | 109% |
| 20240819 | 133 | 140 | 132 | 136 | 154,400 | 5 | 104% | 102% | 382% | ▲ | 100% | 99% | 100% | 96% | 113% |
| 20240820 | 137 | 140 | 135 | 137 | 39,300 | 1 | 101% | 100% | 25% | ▲▲ | 101% | 104% | 99% | 96% | 114% |
| 20240821 | 134 | 139 | 134 | 135 | 40,500 | -2 | 99% | 101% | 103% | ▼ | 100% | 103% | 99% | 96% | 113% |
| 20240822 | 135 | 136 | 133 | 135 | 20,900 | 0 | 100% | 100% | 52% | -- | 98% | 101% | 100% | 96% | 113% |
| 20240823 | 135 | 137 | 132 | 132 | 58,700 | -3 | 98% | 98% | 281% | ▼ | 102% | 103% | 102% | 94% | 110% |
| 20240826 | 133 | 136 | 133 | 136 | 69,700 | 4 | 103% | 102% | 119% | ▲ | 102% | 101% | 99% | 96% | 113% |
| 20240827 | 136 | 139 | 136 | 139 | 51,000 | 3 | 102% | 102% | 73% | ▲▲ | 99% | 100% | 100% | 100% | 116% |
| 20240828 | 137 | 138 | 136 | 136 | 44,500 | -3 | 98% | 99% | 87% | ▼ | 99% | 101% | 101% | 98% | 113% |
| 20240829 | 136 | 137 | 134 | 134 | 50,500 | -2 | 99% | 99% | 113% | ▼▼ | 101% | 98% | 101% | 96% | 112% |
| 20240830 | 135 | 137 | 134 | 137 | 18,400 | 3 | 102% | 101% | 36% | ▲ | 99% | 96% | 99% | 99% | 114% |
| 20240902 | 138 | 138 | 135 | 137 | 33,900 | 0 | 100% | 99% | 184% | -- | 100% | 95% | 100% | 99% | 114% |
| 20240903 | 137 | 137 | 135 | 137 | 17,300 | 0 | 100% | 100% | 51% | -- | 97% | 96% | 102% | 99% | 111% |
| 20240904 | 134 | 134 | 130 | 130 | 109,300 | -7 | 95% | 97% | 632% | ▼ | 102% | 99% | 105% | 94% | 104% |
| 20240905 | 130 | 133 | 130 | 132 | 34,300 | 2 | 102% | 102% | 31% | ▲ | 98% | 98% | 104% | 95% | 102% |
| 20240906 | 132 | 132 | 129 | 130 | 38,600 | -2 | 98% | 98% | 113% | ▼ | 99% | 101% | 106% | 94% | 100% |
| 20240909 | 129 | 131 | 126 | 128 | 77,200 | -2 | 98% | 99% | 200% | ▼▼ | 99% | 102% | 105% | 92% | 100% |
| 20240910 | 130 | 130 | 129 | 129 | 3,500 | 1 | 101% | 99% | 5% | ▲ | 97% | 102% | 105% | 93% | 101% |
| 20240911 | 130 | 130 | 126 | 126 | 66,700 | -3 | 98% | 97% | 1906% | ▼ | 101% | 105% | 105% | 91% | 100% |
| 20240912 | 128 | 130 | 128 | 129 | 14,500 | 3 | 102% | 101% | 22% | ▲ | 100% | 104% | 104% | 93% | 102% |
| 20240913 | 130 | 131 | 129 | 130 | 14,500 | 1 | 101% | 100% | 100% | ▲▲ | 102% | 104% | 104% | 94% | 103% |
| 20240917 | 130 | 133 | 129 | 132 | 56,500 | 2 | 102% | 102% | 390% | ▲▲▲ | 99% | 102% | 102% | 95% | 105% |
| 20240918 | 133 | 134 | 131 | 132 | 24,500 | 0 | 100% | 99% | 43% | -- | 102% | 104% | 102% | 95% | 105% |
| 20240919 | 132 | 134 | 131 | 134 | 27,200 | 2 | 102% | 102% | 111% | ▲ | 100% | 101% | 99% | 96% | 106% |
| 20240920 | 135 | 138 | 134 | 135 | 47,600 | 1 | 101% | 100% | 175% | ▲▲ | 97% | 98% | 96% | 97% | 107% |
| 20240924 | 139 | 139 | 135 | 135 | 37,900 | 0 | 100% | 97% | 80% | -- | 98% | 99% | 98% | 97% | 107% |
| 20240925 | 136 | 136 | 133 | 133 | 15,400 | -2 | 99% | 98% | 41% | ▼ | 103% | 101% | 100% | 96% | 106% |
| 20240926 | 133 | 137 | 133 | 137 | 20,200 | 4 | 103% | 103% | 131% | ▲ | 98% | 97% | 95% | 100% | 109% |
| 20240927 | 139 | 139 | 135 | 136 | 28,300 | -1 | 99% | 98% | 140% | ▼ | 101% | 102% | 100% | 99% | 108% |
| 20240930 | 132 | 135 | 131 | 133 | 41,700 | -3 | 98% | 101% | 147% | ▼▼ | 101% | 102% | 99% | 97% | 106% |
| 20241001 | 133 | 135 | 132 | 134 | 28,400 | 1 | 101% | 101% | 68% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20241002 | 134 | 135 | 132 | 134 | 75,500 | 0 | 100% | 100% | 266% | -- | 99% | 98% | 96% | 98% | 106% |
| 20241003 | 137 | 137 | 134 | 135 | 30,100 | 1 | 101% | 99% | 40% | ▲ | 99% | 98% | 97% | 99% | 107% |
| 20241004 | 136 | 136 | 134 | 135 | 16,900 | 0 | 100% | 99% | 56% | -- | 99% | 98% | 96% | 99% | 107% |
| 20241007 | 136 | 136 | 134 | 134 | 20,600 | -1 | 99% | 99% | 122% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241008 | 134 | 135 | 134 | 134 | 8,000 | 0 | 100% | 100% | 39% | -- | 99% | 99% | 0% | 98% | 106% |
| 20241009 | 134 | 134 | 132 | 132 | 18,000 | -2 | 99% | 99% | 225% | ▼ | 101% | 98% | 0% | 96% | 105% |
| 20241010 | 132 | 134 | 132 | 133 | 5,400 | 1 | 101% | 101% | 30% | ▲ | 99% | 98% | 0% | 97% | 106% |
| 20241011 | 133 | 133 | 132 | 132 | 10,700 | -1 | 99% | 99% | 198% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241015 | 132 | 133 | 132 | 132 | 25,600 | 0 | 100% | 100% | 239% | -- | 98% | 99% | 0% | 96% | 102% |
| 20241016 | 133 | 134 | 130 | 130 | 28,700 | -2 | 98% | 98% | 112% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241017 | 131 | 132 | 130 | 130 | 36,100 | 0 | 100% | 99% | 126% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 130 | 130 | 129 | 130 | 41,900 | 0 | 100% | 100% | 116% | -- | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 131 | 133 | 131 | 132 | 22,300 | 2 | 102% | 101% | 53% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 132 | 132 | 130 | 131 | 69,000 | -1 | 99% | 99% | 309% | ▼ | % | % | % | 96% | 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 | 0 | 679,200 | 0 | 312,600 | 0 | 366,600 |
| 2024-10-11 | 0 | 663,100 | 0 | 284,800 | 0 | 378,300 |
| 2024-10-04 | 0 | 665,700 | 0 | 284,400 | 0 | 381,300 |
| 2024-09-27 | 0 | 657,400 | 0 | 277,300 | 0 | 380,100 |
| 2024-09-20 | 0 | 636,000 | 0 | 262,100 | 0 | 373,900 |
| 2024-09-13 | 0 | 664,100 | 0 | 260,500 | 0 | 403,600 |
| 2024-09-06 | 0 | 621,400 | 0 | 197,400 | 0 | 424,000 |
| 2024-08-30 | 0 | 622,300 | 0 | 164,200 | 0 | 458,100 |
| 2024-08-23 | 0 | 625,100 | 0 | 163,300 | 0 | 461,800 |
| 2024-08-16 | 0 | 667,500 | 0 | 175,300 | 0 | 492,200 |
| 2024-08-09 | 0 | 613,900 | 0 | 159,500 | 0 | 454,400 |
| 2024-08-02 | 0 | 422,900 | 0 | 166,900 | 0 | 256,000 |
| 2024-07-26 | 0 | 410,000 | 0 | 178,300 | 0 | 231,700 |
| 2024-07-19 | 0 | 417,700 | 0 | 185,000 | 0 | 232,700 |
| 2024-07-12 | 0 | 425,900 | 0 | 185,100 | 0 | 240,800 |
| 2024-07-05 | 0 | 448,800 | 0 | 202,300 | 0 | 246,500 |
| 2024-06-28 | 0 | 534,100 | 0 | 205,900 | 0 | 328,200 |
| 2024-06-21 | 0 | 629,000 | 0 | 205,400 | 0 | 423,600 |
| 2024-06-14 | 0 | 670,000 | 0 | 214,500 | 0 | 455,500 |
| 2024-06-07 | 0 | 647,000 | 0 | 213,100 | 0 | 433,900 |
| 2024-05-31 | 0 | 637,600 | 0 | 208,900 | 0 | 428,700 |
| 2024-05-24 | 0 | 623,600 | 0 | 196,000 | 0 | 427,600 |
| 2024-05-17 | 0 | 635,000 | 0 | 210,900 | 0 | 424,100 |
| 2024-05-10 | 0 | 595,800 | 0 | 175,100 | 0 | 420,700 |
| 2024-05-02 | 0 | 598,000 | 0 | 181,700 | 0 | 416,300 |
| 2024-04-26 | 0 | 643,000 | 0 | 189,700 | 0 | 453,300 |
| 2024-04-19 | 0 | 655,400 | 0 | 185,200 | 0 | 470,200 |
| 2024-04-12 | 0 | 710,300 | 0 | 200,800 | 0 | 509,500 |
| 2024-04-05 | 0 | 734,800 | 0 | 207,700 | 0 | 527,100 |
| 2024-03-29 | 0 | 754,200 | 0 | 200,700 | 0 | 553,500 |
| 2024-03-22 | 0 | 776,600 | 0 | 230,000 | 0 | 546,600 |
| 2024-03-15 | 0 | 768,100 | 0 | 251,400 | 0 | 516,700 |
| 2024-03-08 | 0 | 740,900 | 0 | 243,300 | 0 | 497,600 |
| 2024-03-01 | 0 | 743,500 | 0 | 247,700 | 0 | 495,800 |
| 2024-02-22 | 0 | 691,700 | 0 | 253,800 | 0 | 437,900 |
| 2024-02-16 | 0 | 699,200 | 0 | 246,600 | 0 | 452,600 |
| 2024-02-09 | 0 | 672,300 | 0 | 229,700 | 0 | 442,600 |
| 2024-02-02 | 0 | 660,900 | 0 | 246,600 | 0 | 414,300 |
| 2024-01-26 | 0 | 634,700 | 0 | 215,000 | 0 | 419,700 |
| 2024-01-19 | 0 | 617,900 | 0 | 199,000 | 0 | 418,900 |
| 2024-01-12 | 0 | 581,200 | 0 | 180,700 | 0 | 400,500 |
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 | 神東塗料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 14:40 | 神東塗料 | 支配株主等に関する事項について |
| 20240514 | 16:00 | 神東塗料 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240513 | 14:40 | 神東塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:40 | 神東塗料 | 2024年３月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 14:40 | 神東塗料 | 2023～2025年度 中期経営計画の変更について |
| 20240513 | 14:40 | 神東塗料 | 代表取締役の異動に関するお知らせ |
| 20240328 | 14:40 | 神東塗料 | 営業外費用の計上に関するお知らせ |
| 20240301 | 14:40 | 神東塗料 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240219 | 14:40 | 神東塗料 | 特別利益の計上に関するお知らせ |
| 20240205 | 14:40 | 神東塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:40 | 神東塗料 | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQSB | 360 | 2024-02-06 14:58 | 神東塗料株式会社 | 佐藤 敏夫 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4615 | 1 | 神東塗料株式会社 | 2024-10-23 10:25:22 |
| 4615 | 2 | IRニュースバックナンバー｜IR情報｜神東塗料株式会社 | 2024-06-19 04:25:29 |
| 4615 | 2 | 電子公告｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:47 |
| 4615 | 2 | すぐわかる神東塗料｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:46 |
| 4615 | 2 | 開示情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:45 |
| 4615 | 2 | 株主総会｜株式関連情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:44 |
| 4615 | 2 | 株式の情報｜株式関連情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:42 |
| 4615 | 2 | 有価証券報告書｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:41 |
| 4615 | 2 | 決算短信｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:40 |
| 4615 | 2 | 財務ハイライト｜財務情報｜IR情報｜神東塗料株式会社 | 2024-06-14 11:48:39 |