| 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 | 920 | 950 | 916 | 922 | 33,700 | -11 | 99% | 100% | 57% | ▼▼▼▼ | 101% | 104% | 104% | 82% | 118% |
| 20250121 | 925 | 943 | 916 | 930 | 23,300 | 8 | 101% | 101% | 69% | ▲ | 105% | 102% | 102% | 82% | 119% |
| 20250122 | 933 | 982 | 933 | 982 | 40,900 | 52 | 106% | 105% | 176% | ▲▲ | 98% | 97% | 95% | 87% | 126% |
| 20250123 | 999 | 999 | 965 | 975 | 35,100 | -7 | 99% | 98% | 86% | ▼ | 98% | 99% | 97% | 86% | 125% |
| 20250124 | 980 | 980 | 961 | 961 | 16,900 | -14 | 99% | 98% | 48% | ▼▼ | 98% | 99% | 98% | 85% | 123% |
| 20250127 | 972 | 972 | 954 | 956 | 16,400 | -5 | 99% | 98% | 97% | ▼▼▼ | 99% | 102% | 100% | 85% | 119% |
| 20250128 | 954 | 958 | 942 | 943 | 19,200 | -13 | 99% | 99% | 117% | ▼▼▼▼ | 99% | 99% | 97% | 83% | 116% |
| 20250129 | 980 | 980 | 963 | 969 | 22,800 | 26 | 103% | 99% | 119% | ▲ | 100% | 99% | 97% | 86% | 119% |
| 20250130 | 967 | 971 | 951 | 966 | 11,500 | -3 | 100% | 100% | 50% | ▼ | 101% | 96% | 99% | 85% | 117% |
| 20250131 | 956 | 969 | 956 | 967 | 13,300 | 1 | 100% | 101% | 116% | ▲ | 101% | 96% | 98% | 85% | 116% |
| 20250203 | 964 | 1,010 | 951 | 972 | 26,500 | 5 | 101% | 101% | 199% | ▲▲ | 97% | 94% | 95% | 86% | 105% |
| 20250204 | 987 | 991 | 959 | 959 | 22,600 | -13 | 99% | 97% | 85% | ▼ | 96% | 99% | 97% | 85% | 104% |
| 20250205 | 957 | 960 | 914 | 915 | 52,700 | -44 | 95% | 96% | 233% | ▼▼ | 100% | 103% | 98% | 87% | 100% |
| 20250206 | 922 | 935 | 916 | 921 | 11,800 | 6 | 101% | 100% | 22% | ▲ | 99% | 104% | 96% | 94% | 101% |
| 20250207 | 919 | 937 | 902 | 912 | 31,100 | -9 | 99% | 99% | 264% | ▼ | 102% | 103% | 97% | 93% | 100% |
| 20250210 | 913 | 966 | 912 | 932 | 20,500 | 20 | 102% | 102% | 66% | ▲ | 102% | 100% | 95% | 95% | 102% |
| 20250212 | 933 | 956 | 933 | 948 | 9,400 | 16 | 102% | 102% | 46% | ▲▲ | 101% | 100% | 94% | 97% | 104% |
| 20250213 | 943 | 958 | 936 | 952 | 10,600 | 4 | 100% | 101% | 113% | ▲▲▲ | 100% | 100% | 94% | 97% | 104% |
| 20250214 | 940 | 952 | 935 | 942 | 6,600 | -10 | 99% | 100% | 62% | ▼ | 99% | 99% | 96% | 96% | 103% |
| 20250217 | 937 | 944 | 927 | 932 | 7,900 | -10 | 99% | 99% | 120% | ▼▼ | 100% | 96% | 97% | 95% | 102% |
| 20250218 | 932 | 944 | 924 | 935 | 7,400 | 3 | 100% | 100% | 94% | ▲ | 101% | 94% | 97% | 95% | 103% |
| 20250219 | 935 | 959 | 935 | 942 | 5,800 | 7 | 101% | 101% | 78% | ▲▲ | 97% | 92% | 95% | 96% | 103% |
| 20250220 | 957 | 957 | 928 | 928 | 7,800 | -14 | 99% | 97% | 134% | ▼ | 99% | 95% | 103% | 95% | 102% |
| 20250225 | 911 | 911 | 867 | 899 | 21,400 | -29 | 97% | 99% | 274% | ▼▼ | 99% | 99% | 105% | 92% | 100% |
| 20250226 | 890 | 891 | 869 | 878 | 9,600 | -21 | 98% | 99% | 45% | ▼▼▼ | 101% | 100% | 106% | 90% | 100% |
| 20250227 | 878 | 895 | 877 | 883 | 8,900 | 5 | 101% | 101% | 93% | ▲ | 99% | 100% | 107% | 91% | 101% |
| 20250228 | 869 | 884 | 848 | 859 | 17,100 | -24 | 97% | 99% | 192% | ▼ | 100% | 101% | 108% | 88% | 100% |
| 20250303 | 864 | 879 | 862 | 867 | 4,500 | 8 | 101% | 100% | 26% | ▲ | 102% | 101% | 108% | 89% | 101% |
| 20250304 | 863 | 882 | 850 | 882 | 11,300 | 15 | 102% | 102% | 251% | ▲▲ | 99% | 99% | 106% | 91% | 103% |
| 20250305 | 882 | 891 | 866 | 870 | 7,800 | -12 | 99% | 99% | 69% | ▼ | 100% | 99% | 107% | 90% | 101% |
| 20250306 | 874 | 879 | 860 | 870 | 4,100 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 109% | 91% | 101% |
| 20250307 | 860 | 866 | 852 | 862 | 4,500 | -8 | 99% | 100% | 110% | ▼ | 100% | 98% | 106% | 91% | 100% |
| 20250310 | 870 | 878 | 856 | 873 | 13,200 | 11 | 101% | 100% | 293% | ▲ | 99% | 99% | 107% | 92% | 102% |
| 20250311 | 858 | 868 | 840 | 851 | 8,100 | -22 | 97% | 99% | 61% | ▼ | 102% | 106% | 107% | 89% | 100% |
| 20250312 | 851 | 866 | 851 | 865 | 3,100 | 14 | 102% | 102% | 38% | ▲ | 99% | 105% | 105% | 91% | 102% |
| 20250313 | 865 | 866 | 854 | 854 | 2,200 | -11 | 99% | 99% | 71% | ▼ | 100% | 106% | 107% | 90% | 100% |
| 20250314 | 851 | 855 | 846 | 848 | 7,700 | -6 | 99% | 100% | 350% | ▼▼ | 100% | 110% | 107% | 89% | 100% |
| 20250317 | 848 | 854 | 845 | 845 | 4,500 | -3 | 100% | 100% | 58% | ▼▼▼ | 104% | 107% | 103% | 90% | 100% |
| 20250318 | 872 | 906 | 861 | 904 | 23,900 | 59 | 107% | 104% | 531% | ▲ | 98% | 103% | 98% | 96% | 107% |
| 20250319 | 894 | 895 | 876 | 876 | 8,300 | -28 | 97% | 98% | 35% | ▼ | 100% | 101% | 96% | 93% | 104% |
| 20250321 | 910 | 950 | 902 | 906 | 68,000 | 30 | 103% | 100% | 819% | ▲ | 97% | 94% | 91% | 96% | 107% |
| 20250324 | 964 | 964 | 925 | 934 | 38,700 | 28 | 103% | 97% | 57% | ▲▲ | 99% | 98% | 95% | 100% | 111% |
| 20250325 | 925 | 950 | 914 | 919 | 27,400 | -15 | 98% | 99% | 71% | ▼ | 99% | 99% | 95% | 98% | 109% |
| 20250326 | 922 | 934 | 915 | 916 | 6,700 | -3 | 100% | 99% | 24% | ▼▼ | 100% | 100% | 97% | 98% | 108% |
| 20250327 | 909 | 920 | 904 | 909 | 12,500 | -7 | 99% | 100% | 187% | ▼▼▼ | 100% | 99% | 97% | 97% | 108% |
| 20250328 | 906 | 919 | 902 | 906 | 4,600 | -3 | 100% | 100% | 37% | ▼▼▼▼ | 99% | 97% | 97% | 97% | 107% |
| 20250331 | 906 | 906 | 889 | 897 | 9,700 | -9 | 99% | 99% | 211% | ▼▼▼▼▼ | 100% | 91% | 96% | 96% | 106% |
| 20250401 | 911 | 916 | 905 | 909 | 4,200 | 12 | 101% | 100% | 43% | ▲ | 98% | 83% | 95% | 97% | 108% |
| 20250402 | 920 | 920 | 898 | 898 | 3,800 | -11 | 99% | 98% | 90% | ▼ | 98% | 87% | 98% | 96% | 106% |
| 20250403 | 895 | 895 | 864 | 879 | 12,400 | -19 | 98% | 98% | 326% | ▼▼ | 96% | 91% | 0% | 94% | 104% |
| 20250404 | 860 | 865 | 828 | 829 | 18,700 | -50 | 94% | 96% | 151% | ▼▼▼ | 104% | 107% | 0% | 89% | 100% |
| 20250408 | 734 | 783 | 732 | 764 | 27,700 | -65 | 92% | 104% | 148% | ▼▼▼▼ | 101% | 114% | 0% | 82% | 100% |
| 20250409 | 745 | 762 | 710 | 749 | 35,300 | -15 | 98% | 101% | 127% | ▼▼▼▼▼ | 96% | 105% | 0% | 80% | 100% |
| 20250410 | 809 | 809 | 765 | 780 | 8,500 | 31 | 104% | 96% | 24% | ▲ | 103% | 113% | 0% | 84% | 104% |
| 20250411 | 761 | 810 | 761 | 782 | 10,800 | 2 | 100% | 103% | 127% | ▲▲ | 100% | 112% | 0% | 84% | 104% |
| 20250414 | 784 | 848 | 766 | 784 | 150,000 | 2 | 100% | 100% | 1389% | ▲▲▲ | 107% | 111% | 0% | 84% | 105% |
| 20250415 | 791 | 866 | 791 | 847 | 146,600 | 63 | 108% | 107% | 98% | ▲▲▲▲ | 97% | 0% | 0% | 91% | 113% |
| 20250416 | 857 | 884 | 818 | 829 | 49,400 | -18 | 98% | 97% | 34% | ▼ | 103% | 0% | 0% | 89% | 111% |
| 20250417 | 829 | 874 | 825 | 858 | 67,100 | 29 | 103% | 103% | 136% | ▲ | 103% | 0% | 0% | 92% | 115% |
| 20250418 | 854 | 890 | 854 | 878 | 15,700 | 20 | 102% | 103% | 23% | ▲▲ | % | % | % | 94% | 117% |
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 | 1,200 | 118,000 | 0 | 35,000 | 1,200 | 83,000 |
| 2025-04-04 | 2,100 | 168,600 | 0 | 68,200 | 2,100 | 100,400 |
| 2025-03-28 | 2,900 | 176,900 | 0 | 71,800 | 2,900 | 105,100 |
| 2025-03-21 | 2,600 | 178,800 | 0 | 72,100 | 2,600 | 106,700 |
| 2025-03-14 | 2,300 | 173,700 | 0 | 69,200 | 2,300 | 104,500 |
| 2025-03-07 | 2,500 | 170,700 | 0 | 68,800 | 2,500 | 101,900 |
| 2025-02-28 | 3,000 | 173,000 | 0 | 68,100 | 3,000 | 104,900 |
| 2025-02-21 | 5,800 | 180,000 | 0 | 72,500 | 5,800 | 107,500 |
| 2025-02-14 | 6,800 | 194,600 | 0 | 71,500 | 6,800 | 123,100 |
| 2025-02-07 | 6,800 | 197,000 | 0 | 68,900 | 6,800 | 128,100 |
| 2025-01-31 | 10,700 | 193,200 | 0 | 71,000 | 10,700 | 122,200 |
| 2025-01-24 | 9,800 | 193,000 | 0 | 67,100 | 9,800 | 125,900 |
| 2025-01-17 | 20,400 | 197,300 | 0 | 65,400 | 20,400 | 131,900 |
| 2025-01-10 | 41,400 | 225,600 | 0 | 80,900 | 41,400 | 144,700 |
| 2024-12-27 | 8,300 | 129,900 | 0 | 61,500 | 8,300 | 68,400 |
| 2024-12-20 | 5,200 | 122,500 | 0 | 62,700 | 5,200 | 59,800 |
| 2024-12-13 | 7,400 | 128,700 | 0 | 60,700 | 7,400 | 68,000 |
| 2024-12-06 | 6,900 | 134,800 | 0 | 63,300 | 6,900 | 71,500 |
| 2024-11-29 | 300 | 109,400 | 0 | 54,900 | 300 | 54,500 |
| 2024-11-22 | 300 | 104,800 | 0 | 54,800 | 300 | 50,000 |
| 2024-11-15 | 300 | 102,400 | 0 | 52,100 | 300 | 50,300 |
| 2024-11-08 | 300 | 104,200 | 0 | 55,800 | 300 | 48,400 |
| 2024-11-01 | 400 | 108,400 | 0 | 60,900 | 400 | 47,500 |
| 2024-10-25 | 500 | 107,600 | 0 | 58,900 | 500 | 48,700 |
| 2024-10-18 | 500 | 124,300 | 0 | 61,100 | 500 | 63,200 |
| 2024-10-11 | 500 | 127,200 | 0 | 61,900 | 500 | 65,300 |
| 2024-10-04 | 500 | 127,500 | 0 | 61,000 | 500 | 66,500 |
| 2024-09-27 | 1,500 | 134,400 | 0 | 65,100 | 1,500 | 69,300 |
| 2024-09-20 | 800 | 139,600 | 0 | 71,200 | 800 | 68,400 |
| 2024-09-13 | 900 | 140,800 | 0 | 69,600 | 900 | 71,200 |
| 2024-09-06 | 700 | 139,900 | 0 | 68,600 | 700 | 71,300 |
| 2024-08-30 | 600 | 136,900 | 0 | 69,600 | 600 | 67,300 |
| 2024-08-23 | 400 | 131,400 | 0 | 69,800 | 400 | 61,600 |
| 2024-08-16 | 500 | 134,700 | 0 | 72,900 | 500 | 61,800 |
| 2024-08-09 | 500 | 128,500 | 0 | 69,300 | 500 | 59,200 |
| 2024-08-02 | 700 | 177,200 | 0 | 123,900 | 700 | 53,300 |
| 2024-07-26 | 700 | 165,100 | 0 | 108,700 | 700 | 56,400 |
| 2024-07-19 | 800 | 155,800 | 0 | 109,100 | 800 | 46,700 |
| 2024-07-12 | 1,000 | 139,900 | 0 | 96,800 | 1,000 | 43,100 |
| 2024-07-05 | 1,000 | 130,100 | 0 | 90,800 | 1,000 | 39,300 |
| 2024-06-28 | 800 | 127,500 | 0 | 92,500 | 800 | 35,000 |
| 2024-06-21 | 1,000 | 129,100 | 0 | 94,200 | 1,000 | 34,900 |
| 2024-06-14 | 1,100 | 130,200 | 0 | 93,200 | 1,100 | 37,000 |
| 2024-06-07 | 2,300 | 134,000 | 0 | 95,800 | 2,300 | 38,200 |
| 2024-05-31 | 2,400 | 157,600 | 0 | 96,200 | 2,400 | 61,400 |
| 2024-05-24 | 14,500 | 156,300 | 0 | 96,900 | 14,500 | 59,400 |
| 2024-05-17 | 6,000 | 163,400 | 0 | 96,400 | 6,000 | 67,000 |
| 2024-05-10 | 3,400 | 167,600 | 0 | 94,900 | 3,400 | 72,700 |
| 2024-05-02 | 3,800 | 170,600 | 0 | 96,000 | 3,800 | 74,600 |
| 2024-04-26 | 3,300 | 174,100 | 0 | 96,300 | 3,300 | 77,800 |
| 2024-04-19 | 84,700 | 157,500 | 0 | 95,700 | 84,700 | 61,800 |
| 2024-04-12 | 2,700 | 154,500 | 0 | 117,800 | 2,700 | 36,700 |
| 2024-04-05 | 1,800 | 149,100 | 0 | 116,200 | 1,800 | 32,900 |
| 2024-03-29 | 1,000 | 147,500 | 0 | 115,100 | 1,000 | 32,400 |
| 2024-03-22 | 1,900 | 153,300 | 0 | 116,700 | 1,900 | 36,600 |
| 2024-03-15 | 2,600 | 155,100 | 0 | 113,900 | 2,600 | 41,200 |
| 2024-03-08 | 500 | 124,500 | 0 | 77,300 | 500 | 47,200 |
| 2024-03-01 | 3,900 | 110,600 | 0 | 82,100 | 3,900 | 28,500 |
| 2024-02-22 | 4,000 | 113,100 | 0 | 83,000 | 4,000 | 30,100 |
| 2024-02-16 | 3,900 | 113,300 | 0 | 85,300 | 3,900 | 28,000 |
| 2024-02-09 | 3,900 | 119,300 | 0 | 82,400 | 3,900 | 36,900 |
| 2024-02-02 | 3,900 | 116,800 | 0 | 81,300 | 3,900 | 35,500 |
| 2024-01-26 | 3,900 | 113,700 | 0 | 80,700 | 3,900 | 33,000 |
| 2024-01-19 | 4,000 | 105,200 | 0 | 73,000 | 4,000 | 32,200 |
| 2024-01-12 | 4,200 | 109,700 | 0 | 72,100 | 4,200 | 37,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-14 | JPM Securities Japan Co Ltd. | 20,100 | 0.49% | ▼ | -900 | 940 | 952 | 935 | 942 | 6,600 |
| 2025-02-05 | JPM Securities Japan Co Ltd. | 21,000 | 0.51% | ▲ | 957 | 960 | 914 | 915 | 52,700 | |
| 2025-02-05 | JPM Securities Japan Co Ltd. | 21,000 | 0.51% | ▲ | 957 | 960 | 914 | 915 | 52,700 | |
| 2025-01-15 | 個人 | 14,600 | 0.35% | ▼ | -6,800 | 987 | 988 | 923 | 958 | 76,300 |
| 2025-01-15 | UBS AG | 20,100 | 0.49% | ▼ | -2,400 | 987 | 988 | 923 | 958 | 76,300 |
| 2025-01-14 | 個人 | 21,400 | 0.52% | ▼ | -7,200 | 950 | 985 | 947 | 985 | 46,100 |
| 2025-01-10 | 個人 | 28,600 | 0.69% | ▼ | -8,400 | 958 | 1,040 | 956 | 961 | 228,900 |
| 2025-01-10 | UBS AG | 22,500 | 0.54% | ▲ | 958 | 1,040 | 956 | 961 | 228,900 | |
| 2025-01-08 | 個人 | 37,000 | 0.90% | ▲ | 1,221 | 1,289 | 1,004 | 1,049 | 1,178,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 16:00 | 室町ケミカル | 2025年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 20250414 | 16:00 | 室町ケミカル | 2025年5月期第3四半期 決算補足説明資料 |
| 20250114 | 16:00 | 室町ケミカル | 2025年5月期第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250114 | 16:00 | 室町ケミカル | 2025年5月期第2四半期 決算説明資料 |
| 20241217 | 15:00 | 室町ケミカル | 2025年5月期第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20241015 | 16:00 | 室町ケミカル | 2025年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 20241015 | 16:00 | 室町ケミカル | 2025年5月期第1四半期 決算補足説明資料 |
| 20241011 | 16:30 | 室町ケミカル | 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 |
| 20240913 | 17:02 | 室町ケミカル | 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 |
| 20240712 | 16:00 | 室町ケミカル | 2024年5月期決算短信〔日本基準〕(非連結) |
| 20240712 | 16:00 | 室町ケミカル | 2024年5月期 決算説明資料 |
| 20240712 | 16:00 | 室町ケミカル | 通期業績予想と実績値の差異及び剰余金の配当（増配）に関するお知らせ |
| 20240610 | 15:15 | 室町ケミカル | （開示事項の経過）日邦産業株式会社との資本業務提携に関する進捗状況 |
| 20240422 | 11:30 | 室町ケミカル | 株式の立会外分売終了に関するお知らせ |
| 20240419 | 16:00 | 室町ケミカル | 株式の立会外分売実施に関するお知らせ |
| 20240412 | 16:00 | 室町ケミカル | 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240412 | 16:00 | 室町ケミカル | 2024年5月期第3四半期 決算補足説明資料 |
| 20240412 | 16:00 | 室町ケミカル | 株式の立会外分売に関するお知らせ |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期決算短信〔日本基準〕(非連結) |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期 決算説明資料 |
| 20240112 | 16:00 | 室町ケミカル | 2024年5月期第2四半期業績予想値と実績値の差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4885 | 1 | 室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2025-04-20 00:26:41 |
| 4885 | 2 | 電子公告｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:48 |
| 4885 | 2 | 免責事項｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:46 |
| 4885 | 2 | ディスクロージャーポリシー｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:45 |
| 4885 | 2 | FAQ｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:44 |
| 4885 | 2 | IRカレンダー｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:43 |
| 4885 | 2 | 株式基本情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:41 |
| 4885 | 2 | 株式基本情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:40 |
| 4885 | 2 | 適時開示情報｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:39 |
| 4885 | 2 | その他IR資料｜IR情報｜室町ケミカル｜イオン交換樹脂、分離膜、水処理装置・医薬品製造を創造する | 2024-06-18 14:29:38 |