| 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 | 305 | 305 | 290 | 294 | 8,600 | -6 | 98% | 96% | 85% | ▼ | 99% | 104% | 117% | 98% | 108% |
| 20250121 | 295 | 295 | 291 | 291 | 1,200 | -3 | 99% | 99% | 14% | ▼▼ | 101% | 106% | 116% | 97% | 107% |
| 20250122 | 296 | 305 | 292 | 298 | 7,000 | 7 | 102% | 101% | 583% | ▲ | 101% | 108% | 116% | 99% | 109% |
| 20250123 | 297 | 302 | 294 | 301 | 7,200 | 3 | 101% | 101% | 103% | ▲▲ | 102% | 107% | 114% | 100% | 108% |
| 20250124 | 301 | 306 | 297 | 306 | 7,100 | 5 | 102% | 102% | 99% | ▲▲▲ | 101% | 107% | 115% | 100% | 109% |
| 20250127 | 302 | 307 | 302 | 304 | 8,800 | -2 | 99% | 101% | 124% | ▼ | 104% | 105% | 114% | 99% | 107% |
| 20250128 | 304 | 322 | 302 | 315 | 21,000 | 11 | 104% | 104% | 239% | ▲ | 101% | 101% | 109% | 100% | 109% |
| 20250129 | 318 | 323 | 315 | 321 | 12,200 | 6 | 102% | 101% | 58% | ▲▲ | 100% | 101% | 108% | 100% | 111% |
| 20250130 | 322 | 329 | 317 | 322 | 8,600 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 102% | 109% | 100% | 111% |
| 20250131 | 318 | 320 | 318 | 318 | 2,100 | -4 | 99% | 100% | 24% | ▼ | 100% | 101% | 109% | 99% | 110% |
| 20250203 | 319 | 321 | 317 | 319 | 4,100 | 1 | 100% | 100% | 195% | ▲ | 101% | 102% | 109% | 99% | 110% |
| 20250204 | 319 | 321 | 318 | 321 | 2,000 | 2 | 101% | 101% | 49% | ▲▲ | 101% | 105% | 109% | 100% | 111% |
| 20250205 | 320 | 324 | 319 | 324 | 5,100 | 3 | 101% | 101% | 255% | ▲▲▲ | 99% | 104% | 108% | 100% | 112% |
| 20250206 | 324 | 324 | 319 | 321 | 7,300 | -3 | 99% | 99% | 143% | ▼ | 99% | 107% | 108% | 99% | 111% |
| 20250207 | 323 | 323 | 319 | 319 | 5,500 | -2 | 99% | 99% | 75% | ▼▼ | 101% | 108% | 109% | 98% | 110% |
| 20250210 | 320 | 329 | 315 | 324 | 7,300 | 5 | 102% | 101% | 133% | ▲ | 104% | 106% | 108% | 100% | 112% |
| 20250212 | 324 | 337 | 314 | 337 | 15,500 | 13 | 104% | 104% | 212% | ▲▲ | 100% | 102% | 104% | 100% | 116% |
| 20250213 | 335 | 337 | 331 | 334 | 5,700 | -3 | 99% | 100% | 37% | ▼ | 101% | 101% | 103% | 99% | 115% |
| 20250214 | 339 | 352 | 337 | 344 | 11,800 | 10 | 103% | 101% | 207% | ▲ | 99% | 102% | 103% | 100% | 118% |
| 20250217 | 340 | 340 | 330 | 337 | 3,800 | -7 | 98% | 99% | 32% | ▼ | 101% | 102% | 103% | 98% | 116% |
| 20250218 | 339 | 342 | 339 | 342 | 1,700 | 5 | 101% | 101% | 45% | ▲ | 98% | 101% | 102% | 99% | 118% |
| 20250219 | 344 | 344 | 338 | 338 | 1,700 | -4 | 99% | 98% | 100% | ▼ | 101% | 103% | 102% | 98% | 113% |
| 20250220 | 339 | 345 | 339 | 341 | 7,300 | 3 | 101% | 101% | 429% | ▲ | 99% | 99% | 99% | 99% | 113% |
| 20250225 | 350 | 350 | 346 | 346 | 2,700 | 5 | 101% | 99% | 37% | ▲▲ | 98% | 100% | 102% | 100% | 114% |
| 20250226 | 341 | 341 | 331 | 335 | 5,100 | -11 | 97% | 98% | 189% | ▼ | 104% | 101% | 104% | 97% | 110% |
| 20250227 | 335 | 350 | 335 | 348 | 5,800 | 13 | 104% | 104% | 114% | ▲ | 101% | 102% | 102% | 100% | 110% |
| 20250228 | 340 | 348 | 336 | 345 | 5,600 | -3 | 99% | 101% | 97% | ▼ | 99% | 101% | 100% | 99% | 108% |
| 20250303 | 346 | 346 | 339 | 341 | 800 | -4 | 99% | 99% | 14% | ▼▼ | 101% | 104% | 103% | 98% | 107% |
| 20250304 | 336 | 339 | 336 | 338 | 600 | -3 | 99% | 101% | 75% | ▼▼▼ | 100% | 102% | 103% | 97% | 106% |
| 20250305 | 338 | 350 | 335 | 339 | 2,100 | 1 | 100% | 100% | 350% | ▲ | 103% | 101% | 102% | 97% | 106% |
| 20250306 | 339 | 352 | 337 | 348 | 5,100 | 9 | 103% | 103% | 243% | ▲▲ | 101% | 97% | 100% | 100% | 109% |
| 20250307 | 348 | 350 | 344 | 350 | 5,300 | 2 | 101% | 101% | 104% | ▲▲▲ | 99% | 98% | 100% | 100% | 110% |
| 20250310 | 347 | 347 | 343 | 345 | 600 | -5 | 99% | 99% | 11% | ▼ | 101% | 101% | 102% | 99% | 108% |
| 20250311 | 337 | 343 | 331 | 341 | 2,900 | -4 | 99% | 101% | 483% | ▼▼ | 99% | 101% | 101% | 97% | 107% |
| 20250312 | 341 | 341 | 339 | 339 | 1,700 | -2 | 99% | 99% | 59% | ▼▼▼ | 100% | 101% | 92% | 97% | 105% |
| 20250313 | 339 | 342 | 332 | 339 | 6,000 | 0 | 100% | 100% | 353% | -- | 101% | 102% | 89% | 97% | 101% |
| 20250314 | 335 | 341 | 335 | 340 | 900 | 1 | 100% | 101% | 15% | ▲ | 100% | 103% | 89% | 97% | 102% |
| 20250317 | 335 | 344 | 315 | 334 | 13,500 | -6 | 98% | 100% | 1500% | ▼ | 102% | 103% | 89% | 95% | 100% |
| 20250318 | 337 | 343 | 337 | 343 | 10,300 | 9 | 103% | 102% | 76% | ▲ | 100% | 102% | 87% | 98% | 103% |
| 20250319 | 339 | 343 | 337 | 338 | 2,500 | -5 | 99% | 100% | 24% | ▼ | 101% | 101% | 84% | 97% | 101% |
| 20250321 | 339 | 345 | 338 | 342 | 5,000 | 4 | 101% | 101% | 200% | ▲ | 101% | 100% | 83% | 98% | 102% |
| 20250324 | 343 | 347 | 337 | 346 | 8,300 | 4 | 101% | 101% | 166% | ▲▲ | 100% | 90% | 83% | 99% | 104% |
| 20250325 | 346 | 350 | 340 | 347 | 13,100 | 1 | 100% | 100% | 158% | ▲▲▲ | 99% | 86% | 83% | 99% | 104% |
| 20250326 | 343 | 343 | 339 | 340 | 3,500 | -7 | 98% | 99% | 27% | ▼ | 100% | 87% | 84% | 97% | 102% |
| 20250327 | 342 | 343 | 340 | 343 | 3,000 | 3 | 101% | 100% | 86% | ▲ | 95% | 91% | 87% | 98% | 103% |
| 20250328 | 327 | 328 | 311 | 312 | 18,700 | -31 | 91% | 95% | 623% | ▼ | 94% | 95% | 91% | 89% | 100% |
| 20250331 | 312 | 312 | 291 | 293 | 24,300 | -19 | 94% | 94% | 130% | ▼▼ | 100% | 93% | 96% | 84% | 100% |
| 20250401 | 295 | 300 | 290 | 295 | 4,600 | 2 | 101% | 100% | 19% | ▲ | 103% | 91% | 93% | 84% | 101% |
| 20250402 | 291 | 299 | 291 | 299 | 1,500 | 4 | 101% | 103% | 33% | ▲▲ | 98% | 92% | 90% | 85% | 102% |
| 20250403 | 301 | 301 | 293 | 296 | 2,100 | -3 | 99% | 98% | 140% | ▼ | 94% | 95% | 0% | 85% | 101% |
| 20250404 | 291 | 310 | 262 | 273 | 15,000 | -23 | 92% | 94% | 714% | ▼▼ | 101% | 109% | 0% | 78% | 100% |
| 20250408 | 262 | 265 | 258 | 265 | 4,100 | -8 | 97% | 101% | 27% | ▼▼▼ | 98% | 108% | 0% | 76% | 100% |
| 20250409 | 266 | 266 | 261 | 261 | 3,400 | -4 | 98% | 98% | 83% | ▼▼▼▼ | 103% | 106% | 0% | 75% | 100% |
| 20250410 | 269 | 277 | 257 | 277 | 7,100 | 16 | 106% | 103% | 209% | ▲ | 101% | 103% | 0% | 80% | 106% |
| 20250411 | 274 | 279 | 272 | 277 | 1,600 | 0 | 100% | 101% | 23% | -- | 103% | 97% | 0% | 80% | 106% |
| 20250414 | 278 | 288 | 278 | 286 | 1,500 | 9 | 103% | 103% | 94% | ▲ | 98% | 94% | 0% | 82% | 110% |
| 20250415 | 289 | 289 | 284 | 284 | 2,600 | -2 | 99% | 98% | 173% | ▼ | 99% | 0% | 0% | 82% | 109% |
| 20250416 | 284 | 284 | 282 | 282 | 900 | -2 | 99% | 99% | 35% | ▼▼ | 95% | 0% | 0% | 81% | 108% |
| 20250417 | 279 | 314 | 265 | 266 | 129,900 | -16 | 94% | 95% | 14433% | ▼▼▼ | 101% | 0% | 0% | 77% | 102% |
| 20250418 | 267 | 275 | 267 | 271 | 10,800 | 5 | 102% | 101% | 8% | ▲ | % | % | % | 78% | 104% |
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 | 40,800 | 0 | 8,600 | 0 | 32,200 |
| 2025-04-04 | 0 | 51,300 | 0 | 17,200 | 0 | 34,100 |
| 2025-03-28 | 0 | 38,600 | 0 | 15,600 | 0 | 23,000 |
| 2025-03-21 | 0 | 31,200 | 0 | 10,600 | 0 | 20,600 |
| 2025-03-14 | 0 | 34,000 | 0 | 13,400 | 0 | 20,600 |
| 2025-03-07 | 0 | 33,300 | 0 | 12,900 | 0 | 20,400 |
| 2025-02-28 | 0 | 34,200 | 0 | 13,000 | 0 | 21,200 |
| 2025-02-21 | 0 | 33,000 | 0 | 11,800 | 0 | 21,200 |
| 2025-02-14 | 0 | 30,900 | 0 | 12,000 | 0 | 18,900 |
| 2025-02-07 | 0 | 30,500 | 0 | 12,300 | 0 | 18,200 |
| 2025-01-31 | 0 | 32,100 | 0 | 13,300 | 0 | 18,800 |
| 2025-01-24 | 0 | 32,300 | 0 | 13,300 | 0 | 19,000 |
| 2025-01-17 | 0 | 33,500 | 0 | 13,800 | 0 | 19,700 |
| 2025-01-10 | 0 | 33,500 | 0 | 15,100 | 0 | 18,400 |
| 2024-12-27 | 0 | 38,300 | 0 | 19,000 | 0 | 19,300 |
| 2024-12-20 | 0 | 38,400 | 0 | 20,000 | 0 | 18,400 |
| 2024-12-13 | 0 | 50,500 | 0 | 19,900 | 0 | 30,600 |
| 2024-12-06 | 0 | 49,500 | 0 | 18,600 | 0 | 30,900 |
| 2024-11-29 | 0 | 51,800 | 0 | 19,800 | 0 | 32,000 |
| 2024-11-22 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-11-15 | 0 | 42,300 | 0 | 8,800 | 0 | 33,500 |
| 2024-11-08 | 0 | 42,300 | 0 | 9,200 | 0 | 33,100 |
| 2024-11-01 | 0 | 40,800 | 0 | 8,700 | 0 | 32,100 |
| 2024-10-25 | 0 | 22,100 | 0 | 6,500 | 0 | 15,600 |
| 2024-10-18 | 0 | 24,900 | 0 | 7,100 | 0 | 17,800 |
| 2024-10-11 | 0 | 19,000 | 0 | 4,400 | 0 | 14,600 |
| 2024-10-04 | 0 | 32,800 | 0 | 18,000 | 0 | 14,800 |
| 2024-09-27 | 0 | 30,300 | 0 | 17,900 | 0 | 12,400 |
| 2024-09-20 | 0 | 15,600 | 0 | 3,800 | 0 | 11,800 |
| 2024-09-13 | 0 | 15,200 | 0 | 3,800 | 0 | 11,400 |
| 2024-09-06 | 0 | 14,800 | 0 | 3,700 | 0 | 11,100 |
| 2024-08-30 | 0 | 18,900 | 0 | 3,400 | 0 | 15,500 |
| 2024-08-23 | 0 | 25,100 | 0 | 3,400 | 0 | 21,700 |
| 2024-08-16 | 0 | 26,700 | 0 | 3,500 | 0 | 23,200 |
| 2024-08-09 | 0 | 24,200 | 0 | 3,500 | 0 | 20,700 |
| 2024-08-02 | 0 | 36,300 | 0 | 5,700 | 0 | 30,600 |
| 2024-07-26 | 0 | 30,700 | 0 | 11,800 | 0 | 18,900 |
| 2024-07-19 | 0 | 35,300 | 0 | 14,700 | 0 | 20,600 |
| 2024-07-12 | 0 | 34,100 | 0 | 13,500 | 0 | 20,600 |
| 2024-07-05 | 0 | 32,600 | 0 | 13,600 | 0 | 19,000 |
| 2024-06-28 | 0 | 34,100 | 0 | 13,500 | 0 | 20,600 |
| 2024-06-21 | 0 | 39,100 | 0 | 14,100 | 0 | 25,000 |
| 2024-06-14 | 0 | 37,800 | 0 | 14,200 | 0 | 23,600 |
| 2024-06-07 | 0 | 39,400 | 0 | 13,900 | 0 | 25,500 |
| 2024-05-31 | 0 | 41,900 | 0 | 15,000 | 0 | 26,900 |
| 2024-05-24 | 0 | 47,900 | 0 | 16,900 | 0 | 31,000 |
| 2024-05-17 | 0 | 55,000 | 0 | 17,500 | 0 | 37,500 |
| 2024-05-10 | 0 | 56,100 | 0 | 16,700 | 0 | 39,400 |
| 2024-05-02 | 0 | 75,300 | 0 | 17,800 | 0 | 57,500 |
| 2024-04-26 | 0 | 81,600 | 0 | 23,200 | 0 | 58,400 |
| 2024-04-19 | 0 | 34,300 | 0 | 17,500 | 0 | 16,800 |
| 2024-04-12 | 0 | 36,900 | 0 | 17,400 | 0 | 19,500 |
| 2024-04-05 | 0 | 38,100 | 0 | 27,500 | 0 | 10,600 |
| 2024-03-29 | 0 | 35,000 | 0 | 28,900 | 0 | 6,100 |
| 2024-03-22 | 0 | 24,500 | 0 | 19,300 | 0 | 5,200 |
| 2024-03-15 | 0 | 31,000 | 0 | 25,800 | 0 | 5,200 |
| 2024-03-08 | 0 | 37,600 | 0 | 22,900 | 0 | 14,700 |
| 2024-03-01 | 0 | 59,800 | 0 | 48,700 | 0 | 11,100 |
| 2024-02-22 | 0 | 60,900 | 0 | 49,200 | 0 | 11,700 |
| 2024-02-16 | 0 | 60,900 | 0 | 49,300 | 0 | 11,600 |
| 2024-02-09 | 0 | 62,500 | 0 | 48,800 | 0 | 13,700 |
| 2024-02-02 | 0 | 69,200 | 0 | 48,900 | 0 | 20,300 |
| 2024-01-26 | 0 | 72,200 | 0 | 48,500 | 0 | 23,700 |
| 2024-01-19 | 0 | 74,100 | 0 | 49,000 | 0 | 25,100 |
| 2024-01-12 | 0 | 73,700 | 0 | 49,500 | 0 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:40 | ケミプロ化成 | 2025年３月期 第３四半期決算短信〔日本基準〕 (非連結) |
| 20241108 | 15:40 | ケミプロ化成 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕 (非連結) |
| 20241108 | 15:40 | ケミプロ化成 | 株式給付信託（J-ESOP）への追加拠出に関するお知らせ |
| 20240809 | 15:40 | ケミプロ化成 | 2025年３月期 第１四半期決算短信〔日本基準〕 (非連結) |
| 20240619 | 17:30 | ケミプロ化成 | 取締役の委嘱職務の変更に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 剰余金の配当に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 取締役および監査役の選任に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 第２期中期経営計画の着地に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 新中期経営計画策定に関するお知らせ |
| 20240520 | 15:40 | ケミプロ化成 | 株主提案に関する書面受領および当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240510 | 15:40 | ケミプロ化成 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240419 | 15:40 | ケミプロ化成 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240408 | 15:40 | ケミプロ化成 | 主要株主の異動に関するお知らせ |
| 20240209 | 17:00 | ケミプロ化成 | 株式給付信託（J-ESOP）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20240209 | 15:40 | ケミプロ化成 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4960 | 1 | トップ | ケミプロ化成株式会社 | 2025-04-20 00:27:36 |
| 4960 | 2 | 株主総会資料の電子提供制度にかかる当社の対応につきまして | IRニュース | 投資家情報 | ケミプロ化成株式会社 | 2025-03-10 05:29:10 |
| 4960 | 2 | 2025/02/102025年３月期 第３四半期決算短信〔日本基準〕 (非連結)（246KB） | 2025-02-10 16:30:14 |
| 4960 | 2 | 2024/11/13半期報告書-第44期(2024/04/01-2025/03/31)（101KB） | 2024-11-13 18:30:40 |
| 4960 | 2 | 2024/11/082025年３月期 第２四半期（中間期）決算短信〔日本基準〕 (非連結)（244KB） | 2024-11-08 17:30:37 |
| 4960 | 2 | 2024/08/092025年３月期 第１四半期決算短信〔日本基準〕 (非連結)（195KB） | 2024-08-20 21:35:25 |
| 4960 | 2 | 2024/06/242024年3月期 臨時報告書を掲載しました | 2024-06-24 13:39:22 |
| 4960 | 2 | 2024/06/19有価証券報告書-第43期(2023/04/01-2024/03/31)（616KB） | 2024-06-21 15:51:51 |
| 4960 | 2 | 2024/06/19第43期定時株主総会決議ご通知（124KB） | 2024-06-21 15:51:49 |
| 4960 | 2 | 投資家情報 | ケミプロ化成株式会社 | 2024-06-18 07:26:34 |