| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 735 | 735 | 734 | 734 | 1,000 | -6 | 99% | 100% | 111% | ▼ | 100% | 97% | 107% | 90% | 102% |
| 20240925 | 734 | 735 | 731 | 731 | 800 | -3 | 100% | 100% | 80% | ▼▼ | 99% | 98% | 107% | 90% | 101% |
| 20240926 | 735 | 735 | 730 | 730 | 900 | -1 | 100% | 99% | 113% | ▼▼▼ | 100% | 100% | 109% | 89% | 101% |
| 20240927 | 720 | 732 | 708 | 723 | 2,800 | -7 | 99% | 100% | 311% | ▼▼▼▼ | 101% | 102% | 111% | 89% | 100% |
| 20240930 | 708 | 713 | 702 | 713 | 1,600 | -10 | 99% | 101% | 57% | ▼▼▼▼▼ | 100% | 101% | 110% | 87% | 100% |
| 20241001 | 715 | 715 | 711 | 714 | 2,100 | 1 | 100% | 100% | 131% | ▲ | 100% | 102% | 111% | 88% | 100% |
| 20241002 | 714 | 717 | 700 | 717 | 7,800 | 3 | 100% | 100% | 371% | ▲▲ | 100% | 103% | 111% | 88% | 101% |
| 20241003 | 720 | 720 | 718 | 718 | 400 | 1 | 100% | 100% | 5% | ▲▲▲ | 100% | 103% | 119% | 91% | 101% |
| 20241004 | 718 | 720 | 718 | 720 | 900 | 2 | 100% | 100% | 225% | ▲▲▲▲ | 100% | 103% | 118% | 94% | 101% |
| 20241007 | 725 | 725 | 725 | 725 | 1,700 | 5 | 101% | 100% | 189% | ▲▲▲▲▲ | 101% | 104% | 120% | 95% | 102% |
| 20241008 | 714 | 724 | 714 | 724 | 900 | -1 | 100% | 101% | 53% | ▼ | 102% | 103% | 118% | 97% | 102% |
| 20241009 | 727 | 740 | 727 | 740 | 600 | 16 | 102% | 102% | 67% | ▲ | 98% | 100% | 115% | 100% | 104% |
| 20241010 | 742 | 742 | 729 | 729 | 2,700 | -11 | 99% | 98% | 450% | ▼ | 101% | 100% | 116% | 98% | 102% |
| 20241011 | 740 | 744 | 740 | 744 | 400 | 15 | 102% | 101% | 15% | ▲ | 99% | 100% | 114% | 100% | 104% |
| 20241015 | 750 | 750 | 737 | 746 | 3,800 | 2 | 100% | 99% | 950% | ▲▲ | 101% | 101% | 116% | 100% | 105% |
| 20241016 | 740 | 744 | 737 | 744 | 600 | -2 | 100% | 101% | 16% | ▼ | 100% | 107% | 117% | 100% | 104% |
| 20241017 | 729 | 732 | 729 | 732 | 1,400 | -12 | 98% | 100% | 233% | ▼▼ | 101% | 107% | 116% | 98% | 103% |
| 20241018 | 735 | 739 | 735 | 739 | 1,000 | 7 | 101% | 101% | 71% | ▲ | 101% | 103% | 114% | 99% | 104% |
| 20241021 | 739 | 749 | 739 | 748 | 1,600 | 9 | 101% | 101% | 160% | ▲▲ | 99% | 102% | 109% | 100% | 105% |
| 20241022 | 751 | 761 | 745 | 745 | 3,700 | -3 | 100% | 99% | 231% | ▼ | 102% | 101% | 105% | 100% | 104% |
| 20241023 | 765 | 783 | 765 | 783 | 6,800 | 38 | 105% | 102% | 184% | ▲ | 96% | 102% | 103% | 100% | 110% |
| 20241024 | 783 | 783 | 751 | 754 | 2,900 | -29 | 96% | 96% | 43% | ▼ | 100% | 105% | 106% | 96% | 106% |
| 20241025 | 761 | 776 | 760 | 760 | 1,700 | 6 | 101% | 100% | 59% | ▲ | 102% | 114% | 106% | 97% | 107% |
| 20241028 | 754 | 769 | 754 | 769 | 2,300 | 9 | 101% | 102% | 135% | ▲▲ | 100% | 111% | 104% | 98% | 108% |
| 20241029 | 768 | 770 | 768 | 770 | 2,200 | 1 | 100% | 100% | 96% | ▲▲▲ | 103% | 110% | 105% | 98% | 108% |
| 20241030 | 769 | 795 | 769 | 795 | 4,500 | 25 | 103% | 103% | 205% | ▲▲▲▲ | 100% | 103% | 102% | 100% | 111% |
| 20241031 | 799 | 824 | 782 | 800 | 12,200 | 5 | 101% | 100% | 271% | ▲▲▲▲▲ | 100% | 93% | 98% | 100% | 111% |
| 20241101 | 856 | 863 | 826 | 856 | 57,600 | 56 | 107% | 100% | 472% | ▲▲▲▲▲▲ | 99% | 94% | 98% | 100% | 119% |
| 20241105 | 855 | 855 | 831 | 843 | 10,000 | -13 | 98% | 99% | 17% | ▼ | 97% | 95% | 99% | 98% | 116% |
| 20241106 | 843 | 843 | 815 | 820 | 4,700 | -23 | 97% | 97% | 47% | ▼▼ | 98% | 99% | 104% | 96% | 113% |
| 20241107 | 805 | 807 | 787 | 788 | 7,400 | -32 | 96% | 98% | 157% | ▼▼▼ | 101% | 102% | 107% | 92% | 108% |
| 20241108 | 786 | 800 | 786 | 794 | 1,900 | 6 | 101% | 101% | 26% | ▲ | 100% | 100% | 104% | 93% | 109% |
| 20241111 | 803 | 805 | 799 | 805 | 3,200 | 11 | 101% | 100% | 168% | ▲▲ | 98% | 99% | 104% | 94% | 110% |
| 20241112 | 805 | 805 | 784 | 791 | 3,400 | -14 | 98% | 98% | 106% | ▼ | 100% | 99% | 106% | 92% | 108% |
| 20241113 | 793 | 793 | 788 | 793 | 500 | 2 | 100% | 100% | 15% | ▲ | 100% | 98% | 105% | 93% | 108% |
| 20241114 | 799 | 802 | 795 | 802 | 1,300 | 9 | 101% | 100% | 260% | ▲▲ | 99% | 100% | 104% | 94% | 110% |
| 20241115 | 804 | 804 | 778 | 795 | 5,300 | -7 | 99% | 99% | 408% | ▼ | 99% | 101% | 105% | 93% | 108% |
| 20241118 | 795 | 795 | 785 | 785 | 1,400 | -10 | 99% | 99% | 26% | ▼▼ | 100% | 101% | 106% | 92% | 105% |
| 20241119 | 785 | 790 | 784 | 784 | 3,600 | -1 | 100% | 100% | 257% | ▼▼▼ | 100% | 101% | 106% | 92% | 105% |
| 20241120 | 785 | 785 | 785 | 785 | 2,000 | 1 | 100% | 100% | 56% | ▲ | 102% | 103% | 109% | 92% | 104% |
| 20241121 | 788 | 802 | 788 | 802 | 3,500 | 17 | 102% | 102% | 175% | ▲▲ | 99% | 102% | 108% | 94% | 106% |
| 20241122 | 800 | 800 | 786 | 795 | 2,300 | -7 | 99% | 99% | 66% | ▼ | 101% | 107% | 110% | 93% | 105% |
| 20241125 | 781 | 795 | 781 | 790 | 1,500 | -5 | 99% | 101% | 65% | ▼▼ | 101% | 106% | 109% | 92% | 103% |
| 20241126 | 787 | 792 | 787 | 791 | 1,100 | 1 | 100% | 101% | 73% | ▲ | 101% | 104% | 108% | 92% | 103% |
| 20241127 | 800 | 809 | 798 | 809 | 1,800 | 18 | 102% | 101% | 164% | ▲▲ | 101% | 103% | 107% | 95% | 103% |
| 20241128 | 807 | 818 | 804 | 818 | 7,200 | 9 | 101% | 101% | 400% | ▲▲▲ | 103% | 102% | 105% | 96% | 104% |
| 20241129 | 817 | 838 | 805 | 838 | 4,700 | 20 | 102% | 103% | 65% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 107% |
| 20241202 | 823 | 833 | 815 | 824 | 11,200 | -14 | 98% | 100% | 238% | ▼ | 101% | 101% | 105% | 98% | 105% |
| 20241203 | 823 | 839 | 815 | 834 | 8,100 | 10 | 101% | 101% | 72% | ▲ | 100% | 99% | 104% | 100% | 106% |
| 20241204 | 829 | 829 | 828 | 828 | 300 | -6 | 99% | 100% | 4% | ▼ | 100% | 98% | 102% | 99% | 106% |
| 20241205 | 829 | 835 | 828 | 832 | 1,100 | 4 | 100% | 100% | 367% | ▲ | 100% | 97% | 101% | 99% | 106% |
| 20241206 | 834 | 835 | 829 | 835 | 1,100 | 3 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20241209 | 831 | 833 | 823 | 823 | 900 | -12 | 99% | 99% | 82% | ▼ | 99% | 101% | 0% | 98% | 105% |
| 20241210 | 823 | 823 | 815 | 816 | 1,200 | -7 | 99% | 99% | 133% | ▼▼ | 99% | 102% | 0% | 97% | 104% |
| 20241211 | 815 | 815 | 808 | 809 | 900 | -7 | 99% | 99% | 75% | ▼▼▼ | 100% | 106% | 0% | 97% | 103% |
| 20241212 | 813 | 816 | 804 | 811 | 900 | 2 | 100% | 100% | 100% | ▲ | 103% | 107% | 0% | 97% | 103% |
| 20241213 | 807 | 828 | 807 | 828 | 800 | 17 | 102% | 103% | 89% | ▲▲ | 99% | 100% | 0% | 99% | 106% |
| 20241216 | 843 | 844 | 817 | 833 | 6,800 | 5 | 101% | 99% | 850% | ▲▲▲ | 100% | 102% | 0% | 99% | 106% |
| 20241217 | 832 | 839 | 829 | 829 | 1,500 | -4 | 100% | 100% | 22% | ▼ | 102% | 0% | 0% | 99% | 106% |
| 20241218 | 848 | 885 | 848 | 861 | 16,100 | 32 | 104% | 102% | 1073% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241219 | 846 | 846 | 841 | 844 | 2,800 | -17 | 98% | 100% | 17% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241220 | 845 | 850 | 835 | 846 | 5,500 | 2 | 100% | 100% | 196% | ▲ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 800 | 55,200 | 0 | 20,500 | 800 | 34,700 |
| 2024-12-06 | 1,300 | 55,200 | 0 | 20,500 | 1,300 | 34,700 |
| 2024-11-29 | 700 | 58,300 | 0 | 22,500 | 700 | 35,800 |
| 2024-11-22 | 500 | 54,800 | 0 | 20,400 | 500 | 34,400 |
| 2024-11-15 | 600 | 54,700 | 0 | 19,900 | 600 | 34,800 |
| 2024-11-08 | 600 | 57,100 | 0 | 20,900 | 600 | 36,200 |
| 2024-11-01 | 2,200 | 55,700 | 0 | 22,300 | 2,200 | 33,400 |
| 2024-10-25 | 700 | 29,100 | 0 | 15,500 | 700 | 13,600 |
| 2024-10-18 | 600 | 29,500 | 0 | 16,400 | 600 | 13,100 |
| 2024-10-11 | 400 | 30,800 | 0 | 16,900 | 400 | 13,900 |
| 2024-10-04 | 0 | 32,400 | 0 | 17,400 | 0 | 15,000 |
| 2024-09-27 | 0 | 32,900 | 0 | 17,800 | 0 | 15,100 |
| 2024-09-20 | 300 | 33,600 | 0 | 18,900 | 300 | 14,700 |
| 2024-09-13 | 900 | 36,100 | 0 | 20,000 | 900 | 16,100 |
| 2024-09-06 | 100 | 38,700 | 0 | 19,100 | 100 | 19,600 |
| 2024-08-30 | 1,800 | 33,400 | 0 | 13,200 | 1,800 | 20,200 |
| 2024-08-23 | 1,800 | 29,700 | 0 | 13,500 | 1,800 | 16,200 |
| 2024-08-16 | 1,300 | 29,800 | 0 | 14,900 | 1,300 | 14,900 |
| 2024-08-09 | 400 | 27,000 | 0 | 13,500 | 400 | 13,500 |
| 2024-08-02 | 2,900 | 34,100 | 0 | 16,600 | 2,900 | 17,500 |
| 2024-07-26 | 500 | 22,700 | 0 | 17,100 | 500 | 5,600 |
| 2024-07-19 | 1,000 | 24,900 | 0 | 19,400 | 1,000 | 5,500 |
| 2024-07-12 | 900 | 26,000 | 0 | 19,600 | 900 | 6,400 |
| 2024-07-05 | 1,300 | 25,000 | 0 | 18,500 | 1,300 | 6,500 |
| 2024-06-28 | 1,100 | 26,200 | 0 | 19,400 | 1,100 | 6,800 |
| 2024-06-21 | 1,200 | 27,600 | 0 | 19,800 | 1,200 | 7,800 |
| 2024-06-14 | 1,300 | 30,200 | 0 | 23,400 | 1,300 | 6,800 |
| 2024-06-07 | 1,200 | 31,800 | 0 | 24,500 | 1,200 | 7,300 |
| 2024-05-31 | 1,200 | 32,400 | 0 | 24,200 | 1,200 | 8,200 |
| 2024-05-24 | 1,500 | 34,500 | 0 | 23,700 | 1,500 | 10,800 |
| 2024-05-17 | 1,300 | 35,400 | 0 | 24,600 | 1,300 | 10,800 |
| 2024-05-10 | 1,300 | 36,800 | 0 | 24,400 | 1,300 | 12,400 |
| 2024-05-02 | 1,300 | 39,100 | 0 | 25,600 | 1,300 | 13,500 |
| 2024-04-26 | 4,400 | 35,800 | 0 | 18,800 | 4,400 | 17,000 |
| 2024-04-19 | 3,600 | 35,000 | 0 | 18,900 | 3,600 | 16,100 |
| 2024-04-12 | 3,000 | 34,800 | 0 | 18,700 | 3,000 | 16,100 |
| 2024-04-05 | 2,900 | 33,900 | 0 | 18,900 | 2,900 | 15,000 |
| 2024-03-29 | 2,600 | 38,700 | 0 | 18,800 | 2,600 | 19,900 |
| 2024-03-22 | 2,400 | 39,200 | 0 | 20,000 | 2,400 | 19,200 |
| 2024-03-15 | 2,500 | 37,900 | 0 | 19,800 | 2,500 | 18,100 |
| 2024-03-08 | 2,700 | 39,200 | 0 | 20,200 | 2,700 | 19,000 |
| 2024-03-01 | 2,600 | 41,100 | 0 | 20,500 | 2,600 | 20,600 |
| 2024-02-22 | 2,800 | 45,800 | 0 | 21,200 | 2,800 | 24,600 |
| 2024-02-16 | 2,500 | 43,000 | 0 | 21,500 | 2,500 | 21,500 |
| 2024-02-09 | 3,000 | 37,900 | 0 | 19,700 | 3,000 | 18,200 |
| 2024-02-02 | 2,200 | 38,900 | 0 | 19,900 | 2,200 | 19,000 |
| 2024-01-26 | 700 | 30,500 | 0 | 15,500 | 700 | 15,000 |
| 2024-01-19 | 1,000 | 25,500 | 0 | 14,400 | 1,000 | 11,100 |
| 2024-01-12 | 600 | 21,900 | 0 | 12,000 | 600 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | ヤスハラケミ | 2025年3月期 第2四半期(中間期)決算短信[日本基準]（非連結） |
| 20241031 | 16:00 | ヤスハラケミ | 2025年3月期第2四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241031 | 16:00 | ヤスハラケミ | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240808 | 10:00 | ヤスハラケミ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240807 | 16:00 | ヤスハラケミ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240731 | 16:00 | ヤスハラケミ | 営業外収益(為替差益)の計上に関するお知らせ |
| 20240731 | 16:00 | ヤスハラケミ | 2025年3月期 第１四半期決算短信[日本基準]（非連結) |
| 20240430 | 16:00 | ヤスハラケミ | 2024年3月期 決算短信[日本基準](非連結） |
| 20240430 | 16:00 | ヤスハラケミ | 特別損失の計上及び業績予想との差異に関するお知らせ |
| 20240208 | 10:00 | ヤスハラケミ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 20240207 | 16:00 | ヤスハラケミ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240131 | 16:00 | ヤスハラケミ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SWAE | 350 | 2024-02-15 10:53 | ヤスハラケミカル株式会社 | 有限会社マキ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4957 | 1 | テルペン | 天然由来原料 | ヤスハラケミカル株式会社 | 2024-12-21 20:25:52 |
| 4957 | 2 | 株式に関するお手続きのQ&A | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:46 |
| 4957 | 2 | 株式基本情報 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:45 |
| 4957 | 2 | 株主総会招集通知・決議通知 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:44 |
| 4957 | 2 | 年次報告書・有価証券報告書 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:42 |
| 4957 | 2 | 決算短信 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:37 |
| 4957 | 2 | プレスリリース | ヤスハラケミカル株式会社 | 2024-06-14 23:32:35 |
| 4957 | 2 | 業績推移 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:33 |
| 4957 | 2 | IR情報 | ヤスハラケミカル株式会社 | 2024-06-14 23:32:31 |
| 4957 | 3 | 組織変更及び人事異動に関するお知らせ | 2024-11-20 20:30:32 |