| 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 | 781 | 811 | 759 | 810 | 36,800 | 15 | 102% | 104% | 147% | ▲ | 98% | 103% | 90% | 99% | 115% |
| 20240726 | 803 | 817 | 785 | 790 | 21,000 | -20 | 98% | 98% | 57% | ▼ | 100% | 99% | 91% | 96% | 112% |
| 20240729 | 805 | 815 | 793 | 809 | 10,500 | 19 | 102% | 100% | 50% | ▲ | 101% | 91% | 91% | 99% | 115% |
| 20240730 | 815 | 821 | 801 | 821 | 10,800 | 12 | 101% | 101% | 103% | ▲▲ | 100% | 82% | 92% | 100% | 115% |
| 20240731 | 823 | 834 | 807 | 825 | 27,600 | 4 | 100% | 100% | 256% | ▲▲▲ | 98% | 83% | 93% | 100% | 113% |
| 20240801 | 815 | 815 | 792 | 796 | 15,400 | -29 | 96% | 98% | 56% | ▼ | 96% | 89% | 98% | 96% | 109% |
| 20240802 | 775 | 775 | 731 | 745 | 41,300 | -51 | 94% | 96% | 268% | ▼▼ | 84% | 98% | 107% | 90% | 102% |
| 20240805 | 706 | 714 | 595 | 595 | 71,400 | -150 | 80% | 84% | 173% | ▼▼▼ | 106% | 113% | 119% | 72% | 100% |
| 20240806 | 635 | 679 | 595 | 676 | 54,300 | 81 | 114% | 106% | 76% | ▲ | 103% | 109% | 116% | 82% | 114% |
| 20240807 | 654 | 675 | 626 | 674 | 56,900 | -2 | 100% | 103% | 105% | ▼ | 103% | 106% | 113% | 82% | 113% |
| 20240808 | 671 | 700 | 655 | 693 | 21,700 | 19 | 103% | 103% | 38% | ▲ | 98% | 103% | 109% | 84% | 116% |
| 20240809 | 695 | 709 | 673 | 680 | 16,300 | -13 | 98% | 98% | 75% | ▼ | 102% | 102% | 109% | 82% | 114% |
| 20240813 | 698 | 727 | 694 | 715 | 18,100 | 35 | 105% | 102% | 111% | ▲ | 99% | 101% | 106% | 87% | 120% |
| 20240814 | 715 | 720 | 698 | 708 | 21,200 | -7 | 99% | 99% | 117% | ▼ | 101% | 103% | 108% | 86% | 119% |
| 20240815 | 706 | 718 | 705 | 714 | 3,100 | 6 | 101% | 101% | 15% | ▲ | 100% | 101% | 106% | 87% | 120% |
| 20240816 | 718 | 720 | 711 | 715 | 8,900 | 1 | 100% | 100% | 287% | ▲▲ | 99% | 101% | 106% | 87% | 120% |
| 20240819 | 716 | 721 | 710 | 710 | 5,100 | -5 | 99% | 99% | 57% | ▼ | 102% | 103% | 107% | 86% | 119% |
| 20240820 | 710 | 730 | 710 | 724 | 5,400 | 14 | 102% | 102% | 106% | ▲ | 101% | 103% | 106% | 88% | 122% |
| 20240821 | 719 | 730 | 716 | 725 | 5,600 | 1 | 100% | 101% | 104% | ▲▲ | 98% | 104% | 105% | 88% | 122% |
| 20240822 | 726 | 726 | 710 | 712 | 5,300 | -13 | 98% | 98% | 95% | ▼ | 101% | 106% | 106% | 86% | 120% |
| 20240823 | 718 | 736 | 715 | 725 | 9,900 | 13 | 102% | 101% | 187% | ▲ | 101% | 104% | 105% | 88% | 122% |
| 20240826 | 724 | 740 | 716 | 731 | 4,800 | 6 | 101% | 101% | 48% | ▲▲ | 101% | 103% | 104% | 89% | 123% |
| 20240827 | 731 | 742 | 731 | 741 | 3,900 | 10 | 101% | 101% | 81% | ▲▲▲ | 102% | 100% | 102% | 90% | 125% |
| 20240828 | 741 | 759 | 732 | 758 | 10,500 | 17 | 102% | 102% | 269% | ▲▲▲▲ | 98% | 99% | 104% | 92% | 127% |
| 20240829 | 756 | 759 | 735 | 742 | 5,700 | -16 | 98% | 98% | 54% | ▼ | 102% | 101% | 106% | 93% | 125% |
| 20240830 | 742 | 755 | 723 | 755 | 11,200 | 13 | 102% | 102% | 196% | ▲ | 98% | 98% | 105% | 100% | 127% |
| 20240902 | 755 | 774 | 736 | 740 | 6,600 | -15 | 98% | 98% | 59% | ▼ | 100% | 100% | 106% | 98% | 124% |
| 20240903 | 746 | 760 | 744 | 744 | 5,000 | 4 | 101% | 100% | 76% | ▲ | 102% | 103% | 107% | 98% | 110% |
| 20240904 | 736 | 748 | 729 | 748 | 11,200 | 4 | 101% | 102% | 224% | ▲▲ | 100% | 103% | 107% | 99% | 111% |
| 20240905 | 739 | 748 | 735 | 740 | 6,000 | -8 | 99% | 100% | 54% | ▼ | 100% | 100% | 107% | 98% | 109% |
| 20240906 | 740 | 747 | 733 | 740 | 3,800 | 0 | 100% | 100% | 63% | -- | 103% | 102% | 109% | 98% | 109% |
| 20240909 | 728 | 750 | 718 | 747 | 4,400 | 7 | 101% | 103% | 116% | ▲ | 102% | 100% | 106% | 99% | 106% |
| 20240910 | 747 | 759 | 734 | 759 | 10,900 | 12 | 102% | 102% | 248% | ▲▲ | 97% | 98% | 104% | 100% | 107% |
| 20240911 | 756 | 757 | 725 | 731 | 9,600 | -28 | 96% | 97% | 88% | ▼ | 99% | 100% | 106% | 96% | 103% |
| 20240912 | 745 | 756 | 739 | 741 | 5,600 | 10 | 101% | 99% | 58% | ▲ | 100% | 100% | 106% | 98% | 104% |
| 20240913 | 744 | 749 | 739 | 746 | 4,000 | 5 | 101% | 100% | 71% | ▲▲ | 100% | 101% | 106% | 98% | 105% |
| 20240917 | 745 | 750 | 743 | 744 | 1,600 | -2 | 100% | 100% | 40% | ▼ | 99% | 100% | 105% | 98% | 104% |
| 20240918 | 750 | 750 | 741 | 741 | 3,200 | -3 | 100% | 99% | 200% | ▼▼ | 101% | 102% | 106% | 98% | 104% |
| 20240919 | 740 | 752 | 735 | 744 | 8,900 | 3 | 100% | 101% | 278% | ▲ | 99% | 106% | 105% | 98% | 104% |
| 20240920 | 744 | 746 | 737 | 737 | 6,900 | -7 | 99% | 99% | 78% | ▼ | 101% | 106% | 105% | 97% | 102% |
| 20240924 | 744 | 750 | 740 | 750 | 7,000 | 13 | 102% | 101% | 101% | ▲ | 98% | 103% | 102% | 99% | 103% |
| 20240925 | 770 | 773 | 751 | 753 | 13,500 | 3 | 100% | 98% | 193% | ▲▲ | 100% | 104% | 104% | 99% | 103% |
| 20240926 | 757 | 759 | 748 | 754 | 3,500 | 1 | 100% | 100% | 26% | ▲▲▲ | 104% | 104% | 104% | 99% | 103% |
| 20240927 | 756 | 790 | 754 | 785 | 15,000 | 31 | 104% | 104% | 429% | ▲▲▲▲ | 102% | 104% | 104% | 100% | 107% |
| 20240930 | 752 | 777 | 752 | 770 | 25,400 | -15 | 98% | 102% | 169% | ▼ | 102% | 101% | 101% | 98% | 105% |
| 20241001 | 773 | 790 | 773 | 790 | 16,600 | 20 | 103% | 102% | 65% | ▲ | 99% | 99% | 98% | 100% | 108% |
| 20241002 | 790 | 798 | 786 | 786 | 7,100 | -4 | 99% | 99% | 43% | ▼ | 99% | 98% | 98% | 99% | 108% |
| 20241003 | 788 | 788 | 761 | 782 | 5,300 | -4 | 99% | 99% | 75% | ▼▼ | 99% | 97% | 98% | 99% | 107% |
| 20241004 | 787 | 787 | 778 | 778 | 3,700 | -4 | 99% | 99% | 70% | ▼▼▼ | 99% | 97% | 97% | 98% | 106% |
| 20241007 | 787 | 788 | 780 | 781 | 2,300 | 3 | 100% | 99% | 62% | ▲ | 99% | 100% | 0% | 99% | 107% |
| 20241008 | 782 | 784 | 775 | 775 | 6,400 | -6 | 99% | 99% | 278% | ▼ | 98% | 101% | 0% | 98% | 106% |
| 20241009 | 775 | 775 | 761 | 761 | 4,900 | -14 | 98% | 98% | 77% | ▼▼ | 100% | 103% | 0% | 96% | 104% |
| 20241010 | 764 | 769 | 761 | 764 | 4,000 | 3 | 100% | 100% | 82% | ▲ | 100% | 101% | 0% | 97% | 105% |
| 20241011 | 764 | 770 | 764 | 765 | 1,700 | 1 | 100% | 100% | 43% | ▲▲ | 102% | 100% | 0% | 97% | 104% |
| 20241015 | 770 | 786 | 769 | 784 | 12,900 | 19 | 102% | 102% | 759% | ▲▲▲ | 102% | 100% | 0% | 99% | 106% |
| 20241016 | 769 | 785 | 756 | 784 | 36,800 | 0 | 100% | 102% | 285% | -- | 98% | 98% | 0% | 99% | 106% |
| 20241017 | 786 | 788 | 767 | 769 | 13,400 | -15 | 98% | 98% | 36% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 769 | 770 | 747 | 770 | 11,500 | 1 | 100% | 100% | 86% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241021 | 772 | 784 | 770 | 771 | 8,600 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 770 | 775 | 767 | 767 | 3,700 | -4 | 99% | 100% | 43% | ▼ | % | % | % | 97% | 102% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 10:28:24 |
| 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 |