| 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 | 1,217 | 1,219 | 1,203 | 1,210 | 49,000 | -11 | 99% | 99% | 110% | ▼▼ | 100% | 103% | 100% | 97% | 100% |
| 20240726 | 1,211 | 1,220 | 1,209 | 1,209 | 23,700 | -1 | 100% | 100% | 48% | ▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20240729 | 1,215 | 1,225 | 1,212 | 1,216 | 26,700 | 7 | 101% | 100% | 113% | ▲ | 101% | 97% | 101% | 97% | 101% |
| 20240730 | 1,217 | 1,227 | 1,208 | 1,224 | 155,300 | 8 | 101% | 101% | 582% | ▲▲ | 102% | 90% | 101% | 98% | 101% |
| 20240731 | 1,222 | 1,252 | 1,217 | 1,252 | 48,300 | 28 | 102% | 102% | 31% | ▲▲▲ | 98% | 90% | 99% | 100% | 104% |
| 20240801 | 1,252 | 1,252 | 1,216 | 1,225 | 42,300 | -27 | 98% | 98% | 88% | ▼ | 98% | 95% | 104% | 98% | 102% |
| 20240802 | 1,198 | 1,198 | 1,163 | 1,175 | 109,000 | -50 | 96% | 98% | 258% | ▼▼ | 92% | 104% | 111% | 94% | 100% |
| 20240805 | 1,115 | 1,125 | 1,022 | 1,029 | 141,800 | -146 | 88% | 92% | 130% | ▼▼▼ | 100% | 107% | 113% | 82% | 100% |
| 20240806 | 1,098 | 1,143 | 1,089 | 1,095 | 75,300 | 66 | 106% | 100% | 53% | ▲ | 104% | 109% | 115% | 87% | 106% |
| 20240807 | 1,077 | 1,149 | 1,077 | 1,122 | 47,900 | 27 | 102% | 104% | 64% | ▲▲ | 102% | 106% | 112% | 90% | 109% |
| 20240808 | 1,108 | 1,142 | 1,108 | 1,135 | 34,400 | 13 | 101% | 102% | 72% | ▲▲▲ | 98% | 100% | 105% | 91% | 110% |
| 20240809 | 1,185 | 1,198 | 1,143 | 1,165 | 65,100 | 30 | 103% | 98% | 189% | ▲▲▲▲ | 98% | 100% | 104% | 93% | 113% |
| 20240813 | 1,189 | 1,189 | 1,165 | 1,170 | 33,000 | 5 | 100% | 98% | 51% | ▲▲▲▲▲ | 101% | 103% | 106% | 93% | 114% |
| 20240814 | 1,170 | 1,188 | 1,162 | 1,179 | 30,000 | 9 | 101% | 101% | 91% | ▲▲▲▲▲▲ | 100% | 103% | 105% | 94% | 115% |
| 20240815 | 1,179 | 1,195 | 1,178 | 1,178 | 12,900 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 104% | 94% | 114% |
| 20240816 | 1,185 | 1,190 | 1,181 | 1,188 | 10,500 | 10 | 101% | 100% | 81% | ▲ | 100% | 101% | 104% | 95% | 115% |
| 20240819 | 1,190 | 1,203 | 1,189 | 1,190 | 26,500 | 2 | 100% | 100% | 252% | ▲▲ | 101% | 102% | 104% | 95% | 116% |
| 20240820 | 1,192 | 1,216 | 1,192 | 1,205 | 26,900 | 15 | 101% | 101% | 102% | ▲▲▲ | 100% | 102% | 100% | 96% | 117% |
| 20240821 | 1,205 | 1,214 | 1,199 | 1,210 | 12,100 | 5 | 100% | 100% | 45% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 118% |
| 20240822 | 1,208 | 1,217 | 1,197 | 1,202 | 14,400 | -8 | 99% | 100% | 119% | ▼ | 100% | 103% | 102% | 96% | 117% |
| 20240823 | 1,202 | 1,218 | 1,202 | 1,207 | 10,800 | 5 | 100% | 100% | 75% | ▲ | 100% | 103% | 101% | 96% | 117% |
| 20240826 | 1,210 | 1,225 | 1,208 | 1,213 | 13,600 | 6 | 100% | 100% | 126% | ▲▲ | 102% | 102% | 101% | 97% | 118% |
| 20240827 | 1,211 | 1,234 | 1,211 | 1,234 | 20,300 | 21 | 102% | 102% | 149% | ▲▲▲ | 99% | 100% | 100% | 99% | 120% |
| 20240828 | 1,234 | 1,234 | 1,212 | 1,220 | 12,200 | -14 | 99% | 99% | 60% | ▼ | 102% | 101% | 101% | 97% | 119% |
| 20240829 | 1,220 | 1,242 | 1,220 | 1,242 | 23,800 | 22 | 102% | 102% | 195% | ▲ | 99% | 97% | 99% | 100% | 121% |
| 20240830 | 1,244 | 1,245 | 1,230 | 1,232 | 15,000 | -10 | 99% | 99% | 63% | ▼ | 99% | 97% | 99% | 99% | 120% |
| 20240902 | 1,240 | 1,241 | 1,229 | 1,230 | 12,200 | -2 | 100% | 99% | 81% | ▼▼ | 100% | 97% | 100% | 99% | 120% |
| 20240903 | 1,229 | 1,238 | 1,229 | 1,235 | 5,100 | 5 | 100% | 100% | 42% | ▲ | 99% | 99% | 101% | 99% | 113% |
| 20240904 | 1,213 | 1,218 | 1,194 | 1,197 | 62,000 | -38 | 97% | 99% | 1216% | ▼ | 101% | 100% | 103% | 96% | 107% |
| 20240905 | 1,196 | 1,220 | 1,193 | 1,208 | 21,900 | 11 | 101% | 101% | 35% | ▲ | 99% | 99% | 102% | 97% | 106% |
| 20240906 | 1,206 | 1,208 | 1,185 | 1,188 | 30,800 | -20 | 98% | 99% | 141% | ▼ | 101% | 101% | 104% | 96% | 102% |
| 20240909 | 1,180 | 1,196 | 1,156 | 1,196 | 23,200 | 8 | 101% | 101% | 75% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20240910 | 1,200 | 1,211 | 1,188 | 1,195 | 24,300 | -1 | 100% | 100% | 105% | ▼ | 97% | 101% | 102% | 96% | 101% |
| 20240911 | 1,195 | 1,195 | 1,157 | 1,163 | 34,600 | -32 | 97% | 97% | 142% | ▼▼ | 101% | 103% | 103% | 94% | 100% |
| 20240912 | 1,186 | 1,198 | 1,177 | 1,197 | 13,000 | 34 | 103% | 101% | 38% | ▲ | 100% | 103% | 102% | 96% | 103% |
| 20240913 | 1,191 | 1,198 | 1,184 | 1,193 | 12,900 | -4 | 100% | 100% | 99% | ▼ | 99% | 102% | 101% | 96% | 103% |
| 20240917 | 1,202 | 1,202 | 1,183 | 1,187 | 19,700 | -6 | 99% | 99% | 153% | ▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20240918 | 1,192 | 1,209 | 1,192 | 1,202 | 34,700 | 15 | 101% | 101% | 176% | ▲ | 101% | 102% | 101% | 97% | 103% |
| 20240919 | 1,211 | 1,219 | 1,200 | 1,219 | 36,400 | 17 | 101% | 101% | 105% | ▲▲ | 100% | 101% | 100% | 98% | 105% |
| 20240920 | 1,222 | 1,231 | 1,220 | 1,227 | 27,400 | 8 | 101% | 100% | 75% | ▲▲▲ | 98% | 98% | 96% | 99% | 106% |
| 20240924 | 1,237 | 1,238 | 1,215 | 1,216 | 26,600 | -11 | 99% | 98% | 97% | ▼ | 101% | 99% | 98% | 98% | 105% |
| 20240925 | 1,208 | 1,220 | 1,199 | 1,220 | 19,500 | 4 | 100% | 101% | 73% | ▲ | 101% | 98% | 97% | 98% | 105% |
| 20240926 | 1,220 | 1,232 | 1,219 | 1,230 | 18,100 | 10 | 101% | 101% | 93% | ▲▲ | 100% | 98% | 97% | 99% | 106% |
| 20240927 | 1,211 | 1,213 | 1,196 | 1,207 | 42,600 | -23 | 98% | 100% | 235% | ▼ | 99% | 102% | 99% | 97% | 104% |
| 20240930 | 1,181 | 1,187 | 1,166 | 1,174 | 32,500 | -33 | 97% | 99% | 76% | ▼▼ | 101% | 103% | 99% | 95% | 101% |
| 20241001 | 1,185 | 1,196 | 1,184 | 1,193 | 17,900 | 19 | 102% | 101% | 55% | ▲ | 100% | 102% | 98% | 97% | 103% |
| 20241002 | 1,193 | 1,198 | 1,184 | 1,188 | 14,500 | -5 | 100% | 100% | 81% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20241003 | 1,197 | 1,197 | 1,190 | 1,191 | 10,000 | 3 | 100% | 99% | 69% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 1,191 | 1,206 | 1,191 | 1,206 | 19,200 | 15 | 101% | 101% | 192% | ▲▲ | 100% | 97% | 95% | 98% | 104% |
| 20241007 | 1,219 | 1,219 | 1,211 | 1,218 | 20,100 | 12 | 101% | 100% | 105% | ▲▲▲ | 98% | 97% | 0% | 99% | 105% |
| 20241008 | 1,212 | 1,214 | 1,185 | 1,186 | 33,400 | -32 | 97% | 98% | 166% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20241009 | 1,191 | 1,193 | 1,172 | 1,178 | 30,700 | -8 | 99% | 99% | 92% | ▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241010 | 1,185 | 1,185 | 1,174 | 1,182 | 29,200 | 4 | 100% | 100% | 95% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241011 | 1,180 | 1,180 | 1,166 | 1,168 | 25,600 | -14 | 99% | 99% | 88% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 1,172 | 1,179 | 1,166 | 1,171 | 17,500 | 3 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20241016 | 1,160 | 1,173 | 1,154 | 1,162 | 37,000 | -9 | 99% | 100% | 211% | ▼ | 101% | 99% | 0% | 94% | 100% |
| 20241017 | 1,163 | 1,174 | 1,163 | 1,171 | 28,100 | 9 | 101% | 101% | 76% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 1,171 | 1,172 | 1,167 | 1,168 | 11,900 | -3 | 100% | 100% | 42% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 1,170 | 1,175 | 1,168 | 1,169 | 34,700 | 1 | 100% | 100% | 292% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 1,169 | 1,171 | 1,156 | 1,157 | 40,800 | -12 | 99% | 99% | 118% | ▼ | % | % | % | 94% | 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 | 100 | 165,200 | 0 | 70,800 | 100 | 94,400 |
| 2024-10-11 | 100 | 163,300 | 0 | 70,000 | 100 | 93,300 |
| 2024-10-04 | 1,200 | 158,200 | 0 | 70,200 | 1,200 | 88,000 |
| 2024-09-27 | 100 | 157,900 | 0 | 67,400 | 100 | 90,500 |
| 2024-09-20 | 300 | 154,700 | 0 | 63,800 | 300 | 90,900 |
| 2024-09-13 | 1,500 | 184,000 | 0 | 90,200 | 1,500 | 93,800 |
| 2024-09-06 | 4,400 | 185,600 | 0 | 91,100 | 4,400 | 94,500 |
| 2024-08-30 | 500 | 183,100 | 0 | 93,000 | 500 | 90,100 |
| 2024-08-23 | 400 | 180,100 | 0 | 82,600 | 400 | 97,500 |
| 2024-08-16 | 1,100 | 187,700 | 0 | 82,500 | 1,100 | 105,200 |
| 2024-08-09 | 1,800 | 191,600 | 200 | 81,900 | 1,600 | 109,700 |
| 2024-08-02 | 3,300 | 222,900 | 0 | 117,100 | 3,300 | 105,800 |
| 2024-07-26 | 2,900 | 201,100 | 0 | 102,800 | 2,900 | 98,300 |
| 2024-07-19 | 3,900 | 206,100 | 0 | 108,200 | 3,900 | 97,900 |
| 2024-07-12 | 3,800 | 264,400 | 0 | 160,900 | 3,800 | 103,500 |
| 2024-07-05 | 2,600 | 258,300 | 0 | 156,100 | 2,600 | 102,200 |
| 2024-06-28 | 2,200 | 250,600 | 0 | 154,700 | 2,200 | 95,900 |
| 2024-06-21 | 1,500 | 258,800 | 0 | 156,600 | 1,500 | 102,200 |
| 2024-06-14 | 2,800 | 238,500 | 0 | 130,900 | 2,800 | 107,600 |
| 2024-06-07 | 3,800 | 235,800 | 0 | 131,800 | 3,800 | 104,000 |
| 2024-05-31 | 4,200 | 233,000 | 0 | 120,600 | 4,200 | 112,400 |
| 2024-05-24 | 3,700 | 241,400 | 0 | 115,700 | 3,700 | 125,700 |
| 2024-05-17 | 3,800 | 280,600 | 0 | 132,300 | 3,800 | 148,300 |
| 2024-05-10 | 11,500 | 305,300 | 0 | 130,100 | 11,500 | 175,200 |
| 2024-05-02 | 1,000 | 200,800 | 0 | 71,300 | 1,000 | 129,500 |
| 2024-04-26 | 700 | 189,300 | 0 | 71,000 | 700 | 118,300 |
| 2024-04-19 | 3,600 | 170,400 | 0 | 71,400 | 3,600 | 99,000 |
| 2024-04-12 | 4,000 | 175,300 | 0 | 77,700 | 4,000 | 97,600 |
| 2024-04-05 | 500 | 169,100 | 0 | 77,700 | 500 | 91,400 |
| 2024-03-29 | 1,400 | 139,100 | 0 | 37,600 | 1,400 | 101,500 |
| 2024-03-22 | 1,600 | 190,300 | 0 | 43,900 | 1,600 | 146,400 |
| 2024-03-15 | 2,300 | 198,900 | 0 | 47,300 | 2,300 | 151,600 |
| 2024-03-08 | 2,300 | 203,500 | 0 | 50,400 | 2,300 | 153,100 |
| 2024-03-01 | 3,000 | 236,000 | 0 | 64,900 | 3,000 | 171,100 |
| 2024-02-22 | 2,200 | 196,900 | 0 | 47,500 | 2,200 | 149,400 |
| 2024-02-16 | 2,700 | 199,900 | 0 | 45,600 | 2,700 | 154,300 |
| 2024-02-09 | 4,200 | 230,700 | 0 | 60,400 | 4,200 | 170,300 |
| 2024-02-02 | 1,700 | 201,200 | 0 | 56,600 | 1,700 | 144,600 |
| 2024-01-26 | 2,300 | 190,600 | 0 | 59,000 | 2,300 | 131,600 |
| 2024-01-19 | 1,800 | 176,200 | 0 | 56,300 | 1,800 | 119,900 |
| 2024-01-12 | 2,100 | 172,200 | 0 | 55,100 | 2,100 | 117,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:30 | 日特塗料 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240808 | 15:00 | 日特塗料 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 日特塗料 | 業績予想の修正に関するお知らせ |
| 20240717 | 16:35 | 日特塗料 | 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 |
| 20240515 | 16:00 | 日特塗料 | 剰余金の配当に関するお知らせ |
| 20240508 | 16:00 | 日特塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240417 | 17:00 | 日特塗料 | 「内部統制システムに関する基本方針」の一部改定に関するお知らせ |
| 20240209 | 11:00 | 日特塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 11:00 | 日特塗料 | 業績予想及び配当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 |
|---|---|---|---|---|---|
| S100TP2C | 350 | 2024-06-21 14:16 | 日本特殊塗料株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4619 | 1 | 自動車用防音材・塗料の日本特殊塗料株式会社｜自動車用防音材・航空機用、建材用塗料メーカーの日本特殊塗料株式会社 | 2024-10-23 10:25:26 |
| 4619 | 2 | 財務・ＩＲ情報 | 2024-06-27 08:36:03 |
| 4619 | 2 | 事業報告書 | 2024-06-21 15:30:53 |
| 4619 | 2 | 決算情報 | 2024-06-15 08:26:32 |
| 4619 | 2 | 有価証券報告書・四半期報告書 | 2024-06-14 23:03:52 |
| 4619 | 2 | 決算説明会資料 | 2024-06-14 23:03:50 |
| 4619 | 2 | 株主総会 | 2024-06-14 19:20:52 |
| 4619 | 2 | 電子公告 | 2024-06-14 11:49:13 |
| 4619 | 2 | IR問い合わせ | 2024-06-14 11:49:12 |
| 4619 | 2 | 株式情報 | 2024-06-14 11:49:10 |