| 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 | 1,182 | 1,190 | 1,182 | 1,183 | 1,000 | 3 | 100% | 100% | 83% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20250121 | 1,190 | 1,192 | 1,190 | 1,192 | 500 | 9 | 101% | 100% | 50% | ▲▲ | 99% | 100% | 102% | 93% | 102% |
| 20250122 | 1,193 | 1,193 | 1,182 | 1,183 | 1,500 | -9 | 99% | 99% | 300% | ▼ | 100% | 103% | 103% | 93% | 101% |
| 20250123 | 1,190 | 1,193 | 1,183 | 1,193 | 1,900 | 10 | 101% | 100% | 127% | ▲ | 99% | 102% | 102% | 93% | 102% |
| 20250124 | 1,193 | 1,195 | 1,180 | 1,185 | 4,600 | -8 | 99% | 99% | 242% | ▼ | 99% | 102% | 104% | 93% | 101% |
| 20250127 | 1,191 | 1,199 | 1,180 | 1,185 | 2,900 | 0 | 100% | 99% | 63% | -- | 99% | 101% | 102% | 93% | 101% |
| 20250128 | 1,208 | 1,208 | 1,195 | 1,197 | 600 | 12 | 101% | 99% | 21% | ▲ | 102% | 102% | 103% | 94% | 102% |
| 20250129 | 1,200 | 1,225 | 1,200 | 1,220 | 400 | 23 | 102% | 102% | 67% | ▲▲ | 100% | 99% | 101% | 96% | 104% |
| 20250130 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 101% | 96% | 103% |
| 20250131 | 1,217 | 1,228 | 1,216 | 1,216 | 1,200 | -4 | 100% | 100% | 240% | ▼ | 100% | 100% | 102% | 95% | 103% |
| 20250203 | 1,214 | 1,219 | 1,201 | 1,219 | 1,100 | 3 | 100% | 100% | 92% | ▲ | 99% | 100% | 101% | 96% | 103% |
| 20250204 | 1,222 | 1,233 | 1,210 | 1,211 | 600 | -8 | 99% | 99% | 55% | ▼ | 100% | 100% | 102% | 95% | 103% |
| 20250205 | 1,211 | 1,215 | 1,211 | 1,212 | 400 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20250206 | 1,210 | 1,216 | 1,210 | 1,214 | 1,000 | 2 | 100% | 100% | 250% | ▲▲ | 100% | 101% | 101% | 95% | 103% |
| 20250207 | 1,210 | 1,210 | 1,208 | 1,208 | 200 | -6 | 100% | 100% | 20% | ▼ | 101% | 101% | 96% | 95% | 102% |
| 20250210 | 1,210 | 1,217 | 1,210 | 1,217 | 600 | 9 | 101% | 101% | 300% | ▲ | 100% | 101% | 96% | 100% | 103% |
| 20250212 | 1,210 | 1,210 | 1,207 | 1,207 | 2,400 | -10 | 99% | 100% | 400% | ▼ | 100% | 100% | 95% | 99% | 102% |
| 20250213 | 1,215 | 1,218 | 1,215 | 1,218 | 500 | 11 | 101% | 100% | 21% | ▲ | 100% | 100% | 94% | 100% | 103% |
| 20250214 | 1,214 | 1,216 | 1,212 | 1,212 | 700 | -6 | 100% | 100% | 140% | ▼ | 100% | 101% | 94% | 99% | 103% |
| 20250217 | 1,223 | 1,224 | 1,213 | 1,221 | 2,100 | 9 | 101% | 100% | 300% | ▲ | 100% | 102% | 94% | 100% | 103% |
| 20250218 | 1,214 | 1,219 | 1,208 | 1,211 | 2,900 | -10 | 99% | 100% | 138% | ▼ | 100% | 100% | 94% | 99% | 102% |
| 20250219 | 1,218 | 1,219 | 1,218 | 1,219 | 700 | 8 | 101% | 100% | 24% | ▲ | 100% | 95% | 94% | 100% | 103% |
| 20250220 | 1,218 | 1,219 | 1,215 | 1,219 | 1,900 | 0 | 100% | 100% | 271% | -- | 101% | 95% | 94% | 100% | 103% |
| 20250225 | 1,217 | 1,235 | 1,217 | 1,235 | 2,800 | 16 | 101% | 101% | 147% | ▲ | 100% | 95% | 94% | 100% | 104% |
| 20250226 | 1,219 | 1,235 | 1,217 | 1,222 | 7,400 | -13 | 99% | 100% | 264% | ▼ | 101% | 99% | 99% | 99% | 103% |
| 20250227 | 1,156 | 1,169 | 1,133 | 1,162 | 7,200 | -60 | 95% | 101% | 97% | ▼▼ | 101% | 99% | 100% | 94% | 100% |
| 20250228 | 1,153 | 1,162 | 1,149 | 1,162 | 2,200 | 0 | 100% | 101% | 31% | -- | 99% | 98% | 98% | 94% | 100% |
| 20250303 | 1,172 | 1,172 | 1,154 | 1,157 | 1,500 | -5 | 100% | 99% | 68% | ▼ | 99% | 99% | 100% | 94% | 100% |
| 20250304 | 1,157 | 1,157 | 1,143 | 1,143 | 2,800 | -14 | 99% | 99% | 187% | ▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20250305 | 1,142 | 1,142 | 1,137 | 1,137 | 2,800 | -6 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20250306 | 1,142 | 1,142 | 1,133 | 1,138 | 3,200 | 1 | 100% | 100% | 114% | ▲ | 101% | 100% | 102% | 92% | 100% |
| 20250307 | 1,132 | 1,145 | 1,131 | 1,145 | 1,600 | 7 | 101% | 101% | 50% | ▲▲ | 100% | 99% | 101% | 93% | 101% |
| 20250310 | 1,145 | 1,145 | 1,136 | 1,143 | 2,700 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20250311 | 1,136 | 1,143 | 1,129 | 1,135 | 2,400 | -8 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20250312 | 1,135 | 1,137 | 1,133 | 1,137 | 1,100 | 2 | 100% | 100% | 46% | ▲ | 100% | 101% | 102% | 92% | 100% |
| 20250313 | 1,133 | 1,137 | 1,133 | 1,137 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 100% | 92% | 100% |
| 20250314 | 1,131 | 1,136 | 1,131 | 1,136 | 300 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250317 | 1,135 | 1,135 | 1,134 | 1,134 | 900 | -2 | 100% | 100% | 300% | ▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20250318 | 1,134 | 1,151 | 1,134 | 1,147 | 2,100 | 13 | 101% | 101% | 233% | ▲ | 100% | 100% | 96% | 93% | 101% |
| 20250319 | 1,142 | 1,155 | 1,142 | 1,145 | 1,800 | -2 | 100% | 100% | 86% | ▼ | 99% | 100% | 90% | 93% | 101% |
| 20250321 | 1,148 | 1,159 | 1,133 | 1,137 | 5,400 | -8 | 99% | 99% | 300% | ▼▼ | 100% | 101% | 86% | 92% | 100% |
| 20250324 | 1,137 | 1,155 | 1,137 | 1,140 | 2,000 | 3 | 100% | 100% | 37% | ▲ | 100% | 101% | 86% | 92% | 101% |
| 20250325 | 1,148 | 1,161 | 1,143 | 1,143 | 1,600 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 86% | 93% | 101% |
| 20250326 | 1,141 | 1,145 | 1,141 | 1,145 | 500 | 2 | 100% | 100% | 31% | ▲▲▲ | 100% | 99% | 86% | 94% | 101% |
| 20250327 | 1,147 | 1,147 | 1,132 | 1,144 | 500 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 86% | 98% | 101% |
| 20250328 | 1,137 | 1,154 | 1,137 | 1,154 | 800 | 10 | 101% | 101% | 160% | ▲ | 98% | 95% | 85% | 99% | 102% |
| 20250331 | 1,158 | 1,158 | 1,131 | 1,131 | 1,900 | -23 | 98% | 98% | 238% | ▼ | 100% | 91% | 87% | 98% | 100% |
| 20250401 | 1,131 | 1,134 | 1,131 | 1,134 | 300 | 3 | 100% | 100% | 16% | ▲ | 98% | 83% | 85% | 98% | 100% |
| 20250402 | 1,151 | 1,151 | 1,129 | 1,129 | 1,200 | -5 | 100% | 98% | 400% | ▼ | 98% | 88% | 87% | 98% | 100% |
| 20250403 | 1,123 | 1,123 | 1,101 | 1,101 | 2,500 | -28 | 98% | 98% | 208% | ▼▼ | 93% | 89% | 0% | 95% | 100% |
| 20250404 | 1,100 | 1,100 | 1,019 | 1,028 | 3,600 | -73 | 93% | 93% | 144% | ▼▼▼ | 104% | 107% | 0% | 89% | 100% |
| 20250408 | 913 | 951 | 913 | 951 | 2,300 | -77 | 93% | 104% | 64% | ▼▼▼▼ | 101% | 106% | 0% | 82% | 100% |
| 20250409 | 921 | 937 | 921 | 928 | 2,800 | -23 | 98% | 101% | 122% | ▼▼▼▼▼ | 103% | 102% | 0% | 80% | 100% |
| 20250410 | 958 | 988 | 945 | 983 | 2,700 | 55 | 106% | 103% | 96% | ▲ | 101% | 101% | 0% | 85% | 106% |
| 20250411 | 968 | 979 | 968 | 973 | 1,300 | -10 | 99% | 101% | 48% | ▼ | 101% | 101% | 0% | 84% | 105% |
| 20250414 | 973 | 993 | 973 | 980 | 3,200 | 7 | 101% | 101% | 246% | ▲ | 101% | 102% | 0% | 85% | 106% |
| 20250415 | 965 | 979 | 965 | 973 | 2,600 | -7 | 99% | 101% | 81% | ▼ | 101% | 0% | 0% | 84% | 105% |
| 20250416 | 969 | 981 | 969 | 981 | 1,100 | 8 | 101% | 101% | 42% | ▲ | 100% | 0% | 0% | 85% | 106% |
| 20250417 | 975 | 975 | 973 | 973 | 300 | -8 | 99% | 100% | 27% | ▼ | 101% | 0% | 0% | 84% | 105% |
| 20250418 | 972 | 983 | 972 | 982 | 900 | 9 | 101% | 101% | 300% | ▲ | % | % | % | 85% | 106% |
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 | 0 | 39,200 | 0 | 28,700 | 0 | 10,500 |
| 2025-04-04 | 0 | 41,800 | 0 | 30,400 | 0 | 11,400 |
| 2025-03-28 | 0 | 43,400 | 0 | 31,700 | 0 | 11,700 |
| 2025-03-21 | 0 | 42,300 | 0 | 30,400 | 0 | 11,900 |
| 2025-03-14 | 0 | 39,300 | 0 | 28,400 | 0 | 10,900 |
| 2025-03-07 | 0 | 39,000 | 0 | 28,200 | 0 | 10,800 |
| 2025-02-28 | 0 | 38,600 | 0 | 28,000 | 0 | 10,600 |
| 2025-02-21 | 0 | 38,600 | 0 | 28,000 | 0 | 10,600 |
| 2025-02-14 | 0 | 40,600 | 0 | 28,500 | 0 | 12,100 |
| 2025-02-07 | 0 | 41,000 | 0 | 28,700 | 0 | 12,300 |
| 2025-01-31 | 0 | 41,200 | 0 | 28,700 | 0 | 12,500 |
| 2025-01-24 | 0 | 41,000 | 0 | 28,600 | 0 | 12,400 |
| 2025-01-17 | 0 | 48,500 | 0 | 28,300 | 0 | 20,200 |
| 2025-01-10 | 0 | 50,500 | 0 | 29,100 | 0 | 21,400 |
| 2024-12-27 | 0 | 49,600 | 0 | 27,600 | 0 | 22,000 |
| 2024-12-20 | 0 | 55,500 | 0 | 27,200 | 0 | 28,300 |
| 2024-12-13 | 0 | 55,300 | 0 | 27,200 | 0 | 28,100 |
| 2024-12-06 | 0 | 54,900 | 0 | 26,600 | 0 | 28,300 |
| 2024-11-29 | 0 | 55,300 | 0 | 27,200 | 0 | 28,100 |
| 2024-11-22 | 0 | 56,500 | 0 | 27,200 | 0 | 29,300 |
| 2024-11-15 | 0 | 56,100 | 0 | 27,800 | 0 | 28,300 |
| 2024-11-08 | 0 | 56,000 | 0 | 27,800 | 0 | 28,200 |
| 2024-11-01 | 0 | 57,500 | 0 | 28,600 | 0 | 28,900 |
| 2024-10-25 | 0 | 57,700 | 0 | 28,300 | 0 | 29,400 |
| 2024-10-18 | 0 | 58,400 | 0 | 28,600 | 0 | 29,800 |
| 2024-10-11 | 0 | 74,600 | 0 | 47,700 | 0 | 26,900 |
| 2024-10-04 | 0 | 68,000 | 0 | 32,400 | 0 | 35,600 |
| 2024-09-27 | 0 | 62,900 | 0 | 31,300 | 0 | 31,600 |
| 2024-09-20 | 0 | 65,500 | 0 | 31,400 | 0 | 34,100 |
| 2024-09-13 | 0 | 65,700 | 0 | 31,200 | 0 | 34,500 |
| 2024-09-06 | 0 | 63,600 | 0 | 30,400 | 0 | 33,200 |
| 2024-08-30 | 0 | 62,200 | 0 | 28,800 | 0 | 33,400 |
| 2024-08-23 | 0 | 60,500 | 0 | 27,700 | 0 | 32,800 |
| 2024-08-16 | 0 | 63,500 | 0 | 27,400 | 0 | 36,100 |
| 2024-08-09 | 0 | 64,000 | 0 | 28,300 | 0 | 35,700 |
| 2024-08-02 | 0 | 66,300 | 0 | 35,000 | 0 | 31,300 |
| 2024-07-26 | 0 | 65,300 | 0 | 37,800 | 0 | 27,500 |
| 2024-07-19 | 0 | 64,600 | 0 | 34,000 | 0 | 30,600 |
| 2024-07-12 | 0 | 64,500 | 0 | 34,600 | 0 | 29,900 |
| 2024-07-05 | 0 | 53,900 | 0 | 31,700 | 0 | 22,200 |
| 2024-06-28 | 0 | 53,000 | 0 | 31,600 | 0 | 21,400 |
| 2024-06-21 | 0 | 52,900 | 0 | 31,500 | 0 | 21,400 |
| 2024-06-14 | 0 | 53,400 | 0 | 31,700 | 0 | 21,700 |
| 2024-06-07 | 0 | 54,500 | 0 | 32,100 | 0 | 22,400 |
| 2024-05-31 | 0 | 56,200 | 0 | 32,800 | 0 | 23,400 |
| 2024-05-24 | 0 | 57,900 | 0 | 32,900 | 0 | 25,000 |
| 2024-05-17 | 0 | 57,900 | 0 | 33,000 | 0 | 24,900 |
| 2024-05-10 | 0 | 57,600 | 0 | 31,900 | 0 | 25,700 |
| 2024-05-02 | 0 | 57,500 | 0 | 32,200 | 0 | 25,300 |
| 2024-04-26 | 0 | 58,600 | 0 | 32,600 | 0 | 26,000 |
| 2024-04-19 | 0 | 56,500 | 0 | 32,000 | 0 | 24,500 |
| 2024-04-12 | 100 | 57,800 | 100 | 30,500 | 0 | 27,300 |
| 2024-04-05 | 0 | 53,600 | 0 | 25,400 | 0 | 28,200 |
| 2024-03-29 | 0 | 52,900 | 0 | 24,800 | 0 | 28,100 |
| 2024-03-22 | 0 | 56,000 | 0 | 24,700 | 0 | 31,300 |
| 2024-03-15 | 0 | 55,600 | 0 | 24,700 | 0 | 30,900 |
| 2024-03-08 | 0 | 56,800 | 0 | 25,200 | 0 | 31,600 |
| 2024-03-01 | 0 | 55,700 | 0 | 26,400 | 0 | 29,300 |
| 2024-02-22 | 0 | 54,400 | 0 | 25,500 | 0 | 28,900 |
| 2024-02-16 | 0 | 55,700 | 0 | 25,600 | 0 | 30,100 |
| 2024-02-09 | 0 | 57,500 | 0 | 26,100 | 0 | 31,400 |
| 2024-02-02 | 0 | 61,600 | 0 | 26,400 | 0 | 35,200 |
| 2024-01-26 | 0 | 65,000 | 0 | 27,000 | 0 | 38,000 |
| 2024-01-19 | 0 | 66,200 | 0 | 27,500 | 0 | 38,700 |
| 2024-01-12 | 0 | 69,000 | 0 | 29,700 | 0 | 39,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 17:00 | 日本色材 | 2025年2月期決算短信〔日本基準〕（連結） |
| 20250411 | 17:00 | 日本色材 | 固定資産の譲渡および特別利益（固定資産売却益）の計上に関するお知らせ |
| 20250404 | 17:00 | 日本色材 | 通期業績予想の修正に関するお知らせ |
| 20250321 | 16:30 | 日本色材 | 役員人事の内定および執行役員人事に関するお知らせ |
| 20250114 | 16:30 | 日本色材 | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241011 | 17:00 | 日本色材 | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 17:00 | 日本色材 | 通期業績予想の修正に関するお知らせ |
| 20240711 | 17:00 | 日本色材 | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240711 | 17:00 | 日本色材 | 業績予想の修正に関するお知らせ |
| 20240514 | 16:30 | 日本色材 | 上場維持基準への適合に関するお知らせ |
| 20240411 | 16:30 | 日本色材 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240404 | 17:00 | 日本色材 | 通期業績予想の修正、並びに減損損失（連結決算）、子会社株式評価損（個別決算）、繰延税金資産の計上、及び配当予想の修正に関するお知らせ |
| 20240322 | 16:30 | 日本色材 | 役員人事、および執行役員人事の内定ならびに人事異動に関するお知らせ |
| 20240111 | 16:30 | 日本色材 | 2024年2月期第3四半期決算短信〔日本基準〕（連結） |