| 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 | 782 | 788 | 775 | 783 | 382,600 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 97% | 95% | 100% |
| 20240726 | 788 | 790 | 782 | 788 | 241,200 | 5 | 101% | 100% | 63% | ▲ | 101% | 99% | 98% | 96% | 101% |
| 20240729 | 783 | 799 | 783 | 794 | 376,500 | 6 | 101% | 101% | 156% | ▲▲ | 99% | 93% | 99% | 97% | 101% |
| 20240730 | 794 | 794 | 787 | 789 | 149,100 | -5 | 99% | 99% | 40% | ▼ | 101% | 92% | 99% | 96% | 101% |
| 20240731 | 790 | 796 | 785 | 794 | 294,900 | 5 | 101% | 101% | 198% | ▲ | 98% | 92% | 99% | 97% | 101% |
| 20240801 | 793 | 793 | 771 | 778 | 462,200 | -16 | 98% | 98% | 157% | ▼ | 97% | 95% | 103% | 95% | 100% |
| 20240802 | 763 | 764 | 739 | 739 | 907,100 | -39 | 95% | 97% | 196% | ▼▼ | 93% | 105% | 112% | 90% | 100% |
| 20240805 | 700 | 703 | 637 | 649 | 1,264,300 | -90 | 88% | 93% | 139% | ▼▼▼ | 104% | 105% | 113% | 79% | 100% |
| 20240806 | 697 | 744 | 697 | 726 | 753,500 | 77 | 112% | 104% | 60% | ▲ | 102% | 104% | 110% | 88% | 112% |
| 20240807 | 715 | 739 | 700 | 727 | 629,200 | 1 | 100% | 102% | 84% | ▲▲ | 100% | 104% | 109% | 89% | 112% |
| 20240808 | 721 | 739 | 719 | 723 | 353,800 | -4 | 99% | 100% | 56% | ▼ | 99% | 103% | 107% | 88% | 111% |
| 20240809 | 738 | 738 | 722 | 732 | 337,300 | 9 | 101% | 99% | 95% | ▲ | 100% | 104% | 108% | 89% | 113% |
| 20240813 | 736 | 736 | 727 | 734 | 243,800 | 2 | 100% | 100% | 72% | ▲▲ | 102% | 105% | 109% | 89% | 113% |
| 20240814 | 731 | 748 | 730 | 745 | 329,400 | 11 | 101% | 102% | 135% | ▲▲▲ | 100% | 102% | 106% | 91% | 115% |
| 20240815 | 750 | 760 | 745 | 753 | 277,100 | 8 | 101% | 100% | 84% | ▲▲▲▲ | 100% | 100% | 106% | 92% | 116% |
| 20240816 | 764 | 764 | 756 | 762 | 175,000 | 9 | 101% | 100% | 63% | ▲▲▲▲▲ | 99% | 101% | 107% | 95% | 117% |
| 20240819 | 762 | 767 | 755 | 757 | 226,900 | -5 | 99% | 99% | 130% | ▼ | 101% | 101% | 107% | 94% | 117% |
| 20240820 | 762 | 768 | 759 | 766 | 176,200 | 9 | 101% | 101% | 78% | ▲ | 100% | 103% | 107% | 96% | 118% |
| 20240821 | 761 | 762 | 757 | 762 | 159,000 | -4 | 99% | 100% | 90% | ▼ | 101% | 103% | 109% | 96% | 117% |
| 20240822 | 762 | 766 | 760 | 766 | 148,300 | 4 | 101% | 101% | 93% | ▲ | 100% | 102% | 108% | 96% | 118% |
| 20240823 | 766 | 772 | 763 | 766 | 181,100 | 0 | 100% | 100% | 122% | -- | 100% | 102% | 108% | 96% | 118% |
| 20240826 | 768 | 773 | 764 | 770 | 189,900 | 4 | 101% | 100% | 105% | ▲ | 101% | 101% | 107% | 97% | 119% |
| 20240827 | 775 | 784 | 771 | 783 | 241,700 | 13 | 102% | 101% | 127% | ▲▲ | 100% | 101% | 108% | 99% | 121% |
| 20240828 | 780 | 780 | 769 | 779 | 220,900 | -4 | 99% | 100% | 91% | ▼ | 100% | 101% | 109% | 98% | 120% |
| 20240829 | 777 | 784 | 771 | 780 | 333,200 | 1 | 100% | 100% | 151% | ▲ | 100% | 100% | 109% | 100% | 120% |
| 20240830 | 780 | 784 | 777 | 777 | 282,600 | -3 | 100% | 100% | 85% | ▼ | 100% | 100% | 109% | 99% | 120% |
| 20240902 | 780 | 785 | 777 | 779 | 219,200 | 2 | 100% | 100% | 78% | ▲ | 101% | 102% | 109% | 99% | 120% |
| 20240903 | 782 | 792 | 781 | 787 | 146,500 | 8 | 101% | 101% | 67% | ▲▲ | 100% | 103% | 110% | 100% | 109% |
| 20240904 | 770 | 778 | 768 | 768 | 283,400 | -19 | 98% | 100% | 193% | ▼ | 101% | 104% | 111% | 98% | 106% |
| 20240905 | 767 | 782 | 763 | 778 | 332,800 | 10 | 101% | 101% | 117% | ▲ | 99% | 104% | 109% | 99% | 108% |
| 20240906 | 779 | 781 | 772 | 775 | 461,900 | -3 | 100% | 99% | 139% | ▼ | 105% | 107% | 112% | 98% | 106% |
| 20240909 | 760 | 795 | 760 | 795 | 696,800 | 20 | 103% | 105% | 151% | ▲ | 100% | 100% | 107% | 100% | 108% |
| 20240910 | 796 | 797 | 788 | 795 | 207,100 | 0 | 100% | 100% | 30% | -- | 99% | 102% | 107% | 100% | 107% |
| 20240911 | 791 | 793 | 777 | 783 | 253,300 | -12 | 98% | 99% | 122% | ▼ | 102% | 104% | 106% | 98% | 104% |
| 20240912 | 795 | 812 | 792 | 812 | 614,000 | 29 | 104% | 102% | 242% | ▲ | 99% | 103% | 105% | 100% | 107% |
| 20240913 | 805 | 807 | 792 | 794 | 271,300 | -18 | 98% | 99% | 44% | ▼ | 98% | 104% | 105% | 98% | 105% |
| 20240917 | 800 | 800 | 781 | 787 | 272,600 | -7 | 99% | 98% | 100% | ▼▼ | 101% | 105% | 106% | 97% | 103% |
| 20240918 | 796 | 812 | 795 | 807 | 320,800 | 20 | 103% | 101% | 118% | ▲ | 101% | 102% | 103% | 99% | 106% |
| 20240919 | 820 | 829 | 818 | 827 | 649,600 | 20 | 102% | 101% | 202% | ▲▲ | 100% | 103% | 101% | 100% | 108% |
| 20240920 | 828 | 837 | 823 | 826 | 542,900 | -1 | 100% | 100% | 84% | ▼ | 100% | 102% | 100% | 100% | 108% |
| 20240924 | 834 | 837 | 829 | 833 | 305,900 | 7 | 101% | 100% | 56% | ▲ | 100% | 101% | 100% | 100% | 108% |
| 20240925 | 835 | 838 | 828 | 831 | 343,500 | -2 | 100% | 100% | 112% | ▼ | 100% | 101% | 99% | 100% | 108% |
| 20240926 | 836 | 840 | 829 | 840 | 441,500 | 9 | 101% | 100% | 129% | ▲ | 100% | 100% | 98% | 100% | 109% |
| 20240927 | 845 | 853 | 843 | 849 | 527,200 | 9 | 101% | 100% | 119% | ▲▲ | 101% | 101% | 98% | 100% | 111% |
| 20240930 | 835 | 847 | 832 | 842 | 491,600 | -7 | 99% | 101% | 93% | ▼ | 100% | 99% | 97% | 99% | 110% |
| 20241001 | 847 | 853 | 845 | 846 | 370,800 | 4 | 100% | 100% | 75% | ▲ | 100% | 99% | 96% | 100% | 110% |
| 20241002 | 845 | 858 | 843 | 843 | 375,000 | -3 | 100% | 100% | 101% | ▼ | 98% | 97% | 95% | 99% | 110% |
| 20241003 | 858 | 860 | 843 | 843 | 440,100 | 0 | 100% | 98% | 117% | -- | 100% | 98% | 96% | 99% | 110% |
| 20241004 | 844 | 848 | 836 | 842 | 393,500 | -1 | 100% | 100% | 89% | ▼ | 98% | 98% | 95% | 99% | 109% |
| 20241007 | 849 | 850 | 836 | 836 | 483,600 | -6 | 99% | 98% | 123% | ▼▼ | 99% | 99% | 0% | 98% | 108% |
| 20241008 | 835 | 835 | 825 | 827 | 430,900 | -9 | 99% | 99% | 89% | ▼▼▼ | 100% | 99% | 0% | 97% | 106% |
| 20241009 | 830 | 834 | 824 | 831 | 315,900 | 4 | 100% | 100% | 73% | ▲ | 100% | 98% | 0% | 98% | 106% |
| 20241010 | 832 | 835 | 829 | 830 | 262,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 98% | 0% | 98% | 106% |
| 20241011 | 828 | 829 | 823 | 826 | 301,400 | -4 | 100% | 100% | 115% | ▼▼ | 99% | 98% | 0% | 97% | 105% |
| 20241015 | 830 | 831 | 819 | 819 | 532,700 | -7 | 99% | 99% | 177% | ▼▼▼ | 100% | 99% | 0% | 96% | 104% |
| 20241016 | 820 | 828 | 816 | 818 | 369,800 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 98% | 0% | 96% | 104% |
| 20241017 | 820 | 822 | 813 | 814 | 407,300 | -4 | 100% | 99% | 110% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 816 | 817 | 811 | 814 | 256,900 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 816 | 820 | 812 | 813 | 260,800 | -1 | 100% | 100% | 102% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 812 | 813 | 802 | 804 | 481,400 | -9 | 99% | 99% | 185% | ▼▼ | % | % | % | 95% | 100% |
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 | 42,500 | 509,100 | 13,300 | 230,600 | 29,200 | 278,500 |
| 2024-10-11 | 44,400 | 448,900 | 10,700 | 226,600 | 33,700 | 222,300 |
| 2024-10-04 | 35,500 | 455,100 | 6,900 | 223,100 | 28,600 | 232,000 |
| 2024-09-27 | 29,200 | 459,800 | 3,100 | 204,100 | 26,100 | 255,700 |
| 2024-09-20 | 29,700 | 543,700 | 1,800 | 226,000 | 27,900 | 317,700 |
| 2024-09-13 | 20,800 | 551,500 | 1,700 | 236,800 | 19,100 | 314,700 |
| 2024-09-06 | 35,500 | 681,500 | 1,600 | 274,600 | 33,900 | 406,900 |
| 2024-08-30 | 6,300 | 736,800 | 1,600 | 273,500 | 4,700 | 463,300 |
| 2024-08-23 | 8,300 | 701,400 | 1,600 | 282,400 | 6,700 | 419,000 |
| 2024-08-16 | 6,500 | 756,400 | 1,600 | 304,200 | 4,900 | 452,200 |
| 2024-08-09 | 6,200 | 751,700 | 1,600 | 299,600 | 4,600 | 452,100 |
| 2024-08-02 | 4,900 | 983,100 | 1,600 | 446,500 | 3,300 | 536,600 |
| 2024-07-26 | 7,400 | 964,600 | 1,700 | 467,600 | 5,700 | 497,000 |
| 2024-07-19 | 9,200 | 914,100 | 1,800 | 445,300 | 7,400 | 468,800 |
| 2024-07-12 | 14,600 | 1,043,300 | 1,700 | 489,700 | 12,900 | 553,600 |
| 2024-07-05 | 12,600 | 1,119,500 | 1,700 | 501,900 | 10,900 | 617,600 |
| 2024-06-28 | 18,300 | 1,276,700 | 1,700 | 582,500 | 16,600 | 694,200 |
| 2024-06-21 | 25,700 | 1,337,000 | 1,800 | 611,300 | 23,900 | 725,700 |
| 2024-06-14 | 17,100 | 1,388,200 | 1,700 | 624,000 | 15,400 | 764,200 |
| 2024-06-07 | 26,100 | 1,518,400 | 4,500 | 609,500 | 21,600 | 908,900 |
| 2024-05-31 | 12,600 | 1,473,200 | 5,600 | 557,900 | 7,000 | 915,300 |
| 2024-05-24 | 6,700 | 1,342,800 | 1,700 | 512,500 | 5,000 | 830,300 |
| 2024-05-17 | 11,200 | 1,238,700 | 1,800 | 473,800 | 9,400 | 764,900 |
| 2024-05-10 | 18,200 | 1,151,300 | 1,800 | 437,400 | 16,400 | 713,900 |
| 2024-05-02 | 17,700 | 1,217,800 | 1,700 | 454,300 | 16,000 | 763,500 |
| 2024-04-26 | 22,300 | 1,204,600 | 1,800 | 451,400 | 20,500 | 753,200 |
| 2024-04-19 | 15,800 | 1,224,300 | 4,300 | 453,500 | 11,500 | 770,800 |
| 2024-04-12 | 16,200 | 1,056,600 | 2,500 | 419,100 | 13,700 | 637,500 |
| 2024-04-05 | 16,600 | 1,112,200 | 2,700 | 457,300 | 13,900 | 654,900 |
| 2024-03-29 | 14,600 | 1,067,900 | 2,000 | 498,300 | 12,600 | 569,600 |
| 2024-03-22 | 13,400 | 1,112,800 | 2,000 | 502,500 | 11,400 | 610,300 |
| 2024-03-15 | 14,600 | 1,188,500 | 1,900 | 503,100 | 12,700 | 685,400 |
| 2024-03-08 | 25,200 | 982,200 | 2,800 | 384,300 | 22,400 | 597,900 |
| 2024-03-01 | 9,000 | 989,800 | 2,000 | 385,300 | 7,000 | 604,500 |
| 2024-02-22 | 10,900 | 1,022,700 | 500 | 403,600 | 10,400 | 619,100 |
| 2024-02-16 | 11,400 | 1,052,200 | 600 | 408,700 | 10,800 | 643,500 |
| 2024-02-09 | 11,200 | 1,070,900 | 500 | 417,200 | 10,700 | 653,700 |
| 2024-02-02 | 105,100 | 1,176,300 | 100 | 424,300 | 105,000 | 752,000 |
| 2024-01-26 | 16,000 | 1,147,500 | 100 | 410,500 | 15,900 | 737,000 |
| 2024-01-19 | 27,000 | 1,052,800 | 100 | 404,800 | 26,900 | 648,000 |
| 2024-01-12 | 108,300 | 1,107,600 | 200 | 404,200 | 108,100 | 703,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-06 | JPM Securities Japan Co Ltd. | 608,666 | 0.45% | ▼ | -182,700 | 823 | 837 | 821 | 832 | 503,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 15:00 | クミアイ化 | 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 20240906 | 15:00 | クミアイ化 | 2024年10月期第3四半期決算補足説明資料 |
| 20240906 | 15:00 | クミアイ化 | 代表取締役の異動及び取締役社長の交代に関するお知らせ |
| 20240607 | 15:00 | クミアイ化 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240607 | 15:00 | クミアイ化 | 2024年10月期第２四半期決算短信〔日本基準〕(連結) |
| 20240607 | 15:00 | クミアイ化 | 2024年10月期第２四半期決算補足説明資料 |
| 20240604 | 15:00 | クミアイ化 | 2024年10月期第２四半期連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | クミアイ化 | 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 |
| 20240308 | 15:00 | クミアイ化 | 2024年10月期第1四半期決算短信〔日本基準〕(連絡) |
| 20240308 | 15:00 | クミアイ化 | 2024年10月期第1四半期決算補足説明資料 |
| 20240216 | 15:00 | クミアイ化 | 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 |
| 20240126 | 15:00 | クミアイ化 | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4996 | 1 | クミアイ化学工業株式会社 | 2024-10-23 11:21:18 |
| 4996 | 2 | IR情報トップ | IR情報 | 2024-06-15 12:49:55 |
| 4996 | 2 | IRイベント | IR情報 | 2024-06-15 12:49:52 |
| 4996 | 2 | IRニュース | IR情報 | 2024-06-15 12:49:51 |
| 4996 | 2 | IRライブラリ | IR情報 | 2024-06-15 12:49:49 |
| 4996 | 3 | ニュースリリース | IR情報 | 2024-06-15 12:49:54 |
| 4996 | 3 | 適用拡大登録情報│クミアイ化学工業株式会社 | 2024-06-15 12:49:47 |
| 4996 | 3 | 製品トピックス│クミアイ化学工業株式会社 | 2024-06-15 12:49:46 |