| 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 | 1,090 | 1,094 | 1,089 | 1,089 | 1,400 | 1 | 100% | 100% | 44% | ▲ | 99% | 102% | 103% | 99% | 102% |
| 20250121 | 1,097 | 1,097 | 1,088 | 1,088 | 2,900 | -1 | 100% | 99% | 207% | ▼ | 100% | 103% | 104% | 99% | 102% |
| 20250122 | 1,083 | 1,092 | 1,083 | 1,086 | 2,600 | -2 | 100% | 100% | 90% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20250123 | 1,090 | 1,094 | 1,086 | 1,094 | 3,900 | 8 | 101% | 100% | 150% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250124 | 1,094 | 1,100 | 1,091 | 1,099 | 7,600 | 5 | 100% | 100% | 195% | ▲▲ | 101% | 98% | 103% | 100% | 103% |
| 20250127 | 1,110 | 1,118 | 1,110 | 1,118 | 12,600 | 19 | 102% | 101% | 166% | ▲▲▲ | 99% | 98% | 102% | 100% | 104% |
| 20250128 | 1,115 | 1,118 | 1,101 | 1,104 | 2,400 | -14 | 99% | 99% | 19% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20250129 | 1,116 | 1,118 | 1,105 | 1,105 | 5,000 | 1 | 100% | 99% | 208% | ▲ | 99% | 102% | 104% | 99% | 103% |
| 20250130 | 1,102 | 1,111 | 1,092 | 1,092 | 7,900 | -13 | 99% | 99% | 158% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20250131 | 1,090 | 1,090 | 1,085 | 1,086 | 7,400 | -6 | 99% | 100% | 94% | ▼▼ | 101% | 101% | 105% | 97% | 100% |
| 20250203 | 1,086 | 1,110 | 1,080 | 1,096 | 15,200 | 10 | 101% | 101% | 205% | ▲ | 102% | 101% | 104% | 98% | 101% |
| 20250204 | 1,095 | 1,124 | 1,095 | 1,119 | 9,800 | 23 | 102% | 102% | 64% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250205 | 1,119 | 1,119 | 1,111 | 1,113 | 4,300 | -6 | 99% | 99% | 44% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20250206 | 1,110 | 1,110 | 1,087 | 1,095 | 9,700 | -18 | 98% | 99% | 226% | ▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20250207 | 1,095 | 1,106 | 1,085 | 1,093 | 6,600 | -2 | 100% | 100% | 68% | ▼▼▼ | 101% | 101% | 104% | 98% | 101% |
| 20250210 | 1,093 | 1,108 | 1,085 | 1,106 | 12,100 | 13 | 101% | 101% | 183% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20250212 | 1,113 | 1,116 | 1,090 | 1,108 | 3,800 | 2 | 100% | 100% | 31% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250213 | 1,117 | 1,117 | 1,091 | 1,112 | 4,900 | 4 | 100% | 100% | 129% | ▲▲▲ | 99% | 101% | 101% | 99% | 102% |
| 20250214 | 1,115 | 1,116 | 1,102 | 1,105 | 2,300 | -7 | 99% | 99% | 47% | ▼ | 102% | 106% | 104% | 99% | 102% |
| 20250217 | 1,082 | 1,108 | 1,082 | 1,101 | 12,700 | -4 | 100% | 102% | 552% | ▼▼ | 101% | 102% | 101% | 98% | 101% |
| 20250218 | 1,115 | 1,131 | 1,100 | 1,131 | 12,200 | 30 | 103% | 101% | 96% | ▲ | 99% | 100% | 98% | 100% | 104% |
| 20250219 | 1,131 | 1,131 | 1,120 | 1,125 | 12,400 | -6 | 99% | 99% | 102% | ▼ | 100% | 101% | 98% | 99% | 104% |
| 20250220 | 1,125 | 1,125 | 1,121 | 1,121 | 2,300 | -4 | 100% | 100% | 19% | ▼▼ | 100% | 99% | 97% | 99% | 103% |
| 20250225 | 1,143 | 1,144 | 1,130 | 1,142 | 9,800 | 21 | 102% | 100% | 426% | ▲ | 99% | 99% | 97% | 100% | 105% |
| 20250226 | 1,141 | 1,149 | 1,120 | 1,131 | 6,800 | -11 | 99% | 99% | 69% | ▼ | 100% | 99% | 98% | 99% | 104% |
| 20250227 | 1,134 | 1,134 | 1,121 | 1,131 | 2,600 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 98% | 99% | 104% |
| 20250228 | 1,133 | 1,135 | 1,125 | 1,135 | 3,100 | 4 | 100% | 100% | 119% | ▲ | 100% | 99% | 98% | 99% | 105% |
| 20250303 | 1,136 | 1,136 | 1,130 | 1,135 | 4,300 | 0 | 100% | 100% | 139% | -- | 99% | 98% | 98% | 99% | 105% |
| 20250304 | 1,135 | 1,135 | 1,121 | 1,121 | 4,300 | -14 | 99% | 99% | 100% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20250305 | 1,130 | 1,130 | 1,110 | 1,128 | 2,400 | 7 | 101% | 100% | 56% | ▲ | 100% | 97% | 98% | 99% | 103% |
| 20250306 | 1,128 | 1,133 | 1,120 | 1,126 | 13,400 | -2 | 100% | 100% | 558% | ▼ | 98% | 98% | 98% | 99% | 103% |
| 20250307 | 1,134 | 1,134 | 1,111 | 1,111 | 4,600 | -15 | 99% | 98% | 34% | ▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20250310 | 1,112 | 1,115 | 1,100 | 1,108 | 3,000 | -3 | 100% | 100% | 65% | ▼▼▼ | 99% | 99% | 100% | 97% | 101% |
| 20250311 | 1,112 | 1,112 | 1,099 | 1,099 | 4,600 | -9 | 99% | 99% | 153% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20250312 | 1,099 | 1,102 | 1,091 | 1,095 | 4,800 | -4 | 100% | 100% | 104% | ▼▼▼▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20250313 | 1,095 | 1,113 | 1,095 | 1,107 | 1,600 | 12 | 101% | 101% | 33% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250314 | 1,100 | 1,101 | 1,095 | 1,100 | 13,500 | -7 | 99% | 100% | 844% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20250317 | 1,100 | 1,127 | 1,096 | 1,103 | 10,600 | 3 | 100% | 100% | 79% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250318 | 1,102 | 1,116 | 1,097 | 1,100 | 4,300 | -3 | 100% | 100% | 41% | ▼ | 100% | 100% | 97% | 96% | 100% |
| 20250319 | 1,100 | 1,105 | 1,100 | 1,100 | 4,100 | 0 | 100% | 100% | 95% | -- | 99% | 100% | 94% | 96% | 100% |
| 20250321 | 1,112 | 1,135 | 1,095 | 1,100 | 32,200 | 0 | 100% | 99% | 785% | -- | 100% | 101% | 92% | 96% | 100% |
| 20250324 | 1,100 | 1,105 | 1,096 | 1,100 | 7,500 | 0 | 100% | 100% | 23% | -- | 100% | 99% | 92% | 96% | 100% |
| 20250325 | 1,100 | 1,102 | 1,098 | 1,102 | 5,600 | 2 | 100% | 100% | 75% | ▲ | 100% | 99% | 92% | 96% | 101% |
| 20250326 | 1,102 | 1,103 | 1,099 | 1,099 | 4,300 | -3 | 100% | 100% | 77% | ▼ | 101% | 99% | 92% | 97% | 100% |
| 20250327 | 1,099 | 1,108 | 1,098 | 1,108 | 2,100 | 9 | 101% | 101% | 49% | ▲ | 100% | 99% | 93% | 98% | 101% |
| 20250328 | 1,095 | 1,096 | 1,084 | 1,091 | 3,200 | -17 | 98% | 100% | 152% | ▼ | 100% | 98% | 94% | 96% | 100% |
| 20250331 | 1,084 | 1,086 | 1,084 | 1,084 | 12,200 | -7 | 99% | 100% | 381% | ▼▼ | 99% | 95% | 93% | 96% | 100% |
| 20250401 | 1,096 | 1,100 | 1,085 | 1,087 | 5,800 | 3 | 100% | 99% | 48% | ▲ | 100% | 90% | 93% | 96% | 100% |
| 20250402 | 1,086 | 1,087 | 1,081 | 1,086 | 3,000 | -1 | 100% | 100% | 52% | ▼ | 99% | 91% | 94% | 96% | 100% |
| 20250403 | 1,081 | 1,090 | 1,066 | 1,067 | 10,700 | -19 | 98% | 99% | 357% | ▼▼ | 98% | 92% | 0% | 95% | 100% |
| 20250404 | 1,062 | 1,062 | 1,040 | 1,040 | 8,600 | -27 | 97% | 98% | 80% | ▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20250408 | 993 | 1,006 | 965 | 979 | 29,900 | -61 | 94% | 99% | 348% | ▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250409 | 970 | 979 | 957 | 961 | 12,700 | -18 | 98% | 99% | 42% | ▼▼▼▼▼ | 100% | 101% | 0% | 87% | 100% |
| 20250410 | 980 | 1,000 | 970 | 982 | 19,800 | 21 | 102% | 100% | 156% | ▲ | 99% | 100% | 0% | 89% | 102% |
| 20250411 | 982 | 982 | 957 | 974 | 10,700 | -8 | 99% | 99% | 54% | ▼ | 100% | 104% | 0% | 88% | 101% |
| 20250414 | 980 | 981 | 970 | 980 | 16,500 | 6 | 101% | 100% | 154% | ▲ | 101% | 103% | 0% | 88% | 102% |
| 20250415 | 985 | 998 | 975 | 990 | 10,200 | 10 | 101% | 101% | 62% | ▲▲ | 99% | 0% | 0% | 89% | 103% |
| 20250416 | 990 | 990 | 976 | 980 | 7,500 | -10 | 99% | 99% | 74% | ▼ | 99% | 0% | 0% | 88% | 102% |
| 20250417 | 991 | 994 | 975 | 980 | 7,100 | 0 | 100% | 99% | 95% | -- | 103% | 0% | 0% | 88% | 102% |
| 20250418 | 986 | 1,017 | 986 | 1,015 | 11,100 | 35 | 104% | 103% | 156% | ▲ | % | % | % | 92% | 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 | 120,800 | 0 | 52,100 | 0 | 68,700 |
| 2025-04-04 | 0 | 123,000 | 0 | 59,700 | 0 | 63,300 |
| 2025-03-28 | 0 | 128,300 | 0 | 64,800 | 0 | 63,500 |
| 2025-03-21 | 0 | 127,100 | 0 | 64,600 | 0 | 62,500 |
| 2025-03-14 | 0 | 145,100 | 0 | 64,600 | 0 | 80,500 |
| 2025-03-07 | 0 | 144,900 | 0 | 64,700 | 0 | 80,200 |
| 2025-02-28 | 0 | 142,800 | 0 | 67,000 | 0 | 75,800 |
| 2025-02-21 | 0 | 148,600 | 0 | 67,000 | 0 | 81,600 |
| 2025-02-14 | 100 | 150,400 | 100 | 66,900 | 0 | 83,500 |
| 2025-02-07 | 0 | 148,600 | 0 | 67,500 | 0 | 81,100 |
| 2025-01-31 | 0 | 128,900 | 0 | 65,400 | 0 | 63,500 |
| 2025-01-24 | 0 | 130,600 | 0 | 65,300 | 0 | 65,300 |
| 2025-01-17 | 0 | 129,900 | 0 | 65,500 | 0 | 64,400 |
| 2025-01-10 | 0 | 130,200 | 0 | 65,400 | 0 | 64,800 |
| 2024-12-27 | 0 | 127,700 | 0 | 63,200 | 0 | 64,500 |
| 2024-12-20 | 0 | 120,400 | 0 | 60,400 | 0 | 60,000 |
| 2024-12-13 | 0 | 125,500 | 0 | 54,900 | 0 | 70,600 |
| 2024-12-06 | 0 | 128,100 | 0 | 55,000 | 0 | 73,100 |
| 2024-11-29 | 0 | 130,800 | 0 | 59,200 | 0 | 71,600 |
| 2024-11-22 | 0 | 128,900 | 0 | 59,300 | 0 | 69,600 |
| 2024-11-15 | 0 | 129,300 | 0 | 59,200 | 0 | 70,100 |
| 2024-11-08 | 0 | 134,000 | 0 | 61,400 | 0 | 72,600 |
| 2024-11-01 | 0 | 141,500 | 0 | 58,800 | 0 | 82,700 |
| 2024-10-25 | 0 | 140,700 | 0 | 58,300 | 0 | 82,400 |
| 2024-10-18 | 0 | 145,200 | 0 | 62,700 | 0 | 82,500 |
| 2024-10-11 | 0 | 150,500 | 0 | 65,900 | 0 | 84,600 |
| 2024-10-04 | 0 | 157,200 | 0 | 66,800 | 0 | 90,400 |
| 2024-09-27 | 0 | 147,300 | 0 | 69,700 | 0 | 77,600 |
| 2024-09-20 | 0 | 143,600 | 0 | 70,700 | 0 | 72,900 |
| 2024-09-13 | 0 | 137,600 | 0 | 65,600 | 0 | 72,000 |
| 2024-09-06 | 0 | 137,200 | 0 | 65,500 | 0 | 71,700 |
| 2024-08-30 | 0 | 136,000 | 0 | 65,200 | 0 | 70,800 |
| 2024-08-23 | 0 | 133,500 | 0 | 64,600 | 0 | 68,900 |
| 2024-08-16 | 0 | 135,300 | 0 | 64,800 | 0 | 70,500 |
| 2024-08-09 | 0 | 141,400 | 0 | 65,000 | 0 | 76,400 |
| 2024-08-02 | 0 | 153,200 | 0 | 82,800 | 0 | 70,400 |
| 2024-07-26 | 0 | 152,900 | 0 | 83,800 | 0 | 69,100 |
| 2024-07-19 | 0 | 153,100 | 0 | 83,400 | 0 | 69,700 |
| 2024-07-12 | 0 | 153,100 | 0 | 84,000 | 0 | 69,100 |
| 2024-07-05 | 0 | 152,300 | 0 | 82,600 | 0 | 69,700 |
| 2024-06-28 | 0 | 151,200 | 0 | 81,300 | 0 | 69,900 |
| 2024-06-21 | 0 | 150,700 | 0 | 79,800 | 0 | 70,900 |
| 2024-06-14 | 0 | 152,100 | 0 | 80,900 | 0 | 71,200 |
| 2024-06-07 | 0 | 153,500 | 0 | 81,100 | 0 | 72,400 |
| 2024-05-31 | 0 | 157,700 | 0 | 81,100 | 0 | 76,600 |
| 2024-05-24 | 0 | 157,800 | 0 | 82,100 | 0 | 75,700 |
| 2024-05-17 | 0 | 153,100 | 0 | 83,100 | 0 | 70,000 |
| 2024-05-10 | 0 | 142,800 | 0 | 78,100 | 0 | 64,700 |
| 2024-05-02 | 0 | 145,700 | 0 | 78,700 | 0 | 67,000 |
| 2024-04-26 | 0 | 146,000 | 0 | 79,300 | 0 | 66,700 |
| 2024-04-19 | 0 | 145,700 | 0 | 79,300 | 0 | 66,400 |
| 2024-04-12 | 0 | 150,000 | 0 | 81,600 | 0 | 68,400 |
| 2024-04-05 | 0 | 149,800 | 0 | 80,600 | 0 | 69,200 |
| 2024-03-29 | 0 | 169,700 | 0 | 81,200 | 0 | 88,500 |
| 2024-03-22 | 0 | 235,200 | 0 | 119,600 | 0 | 115,600 |
| 2024-03-15 | 0 | 238,100 | 0 | 118,100 | 0 | 120,000 |
| 2024-03-08 | 0 | 213,800 | 0 | 117,500 | 0 | 96,300 |
| 2024-03-01 | 0 | 217,500 | 0 | 120,000 | 0 | 97,500 |
| 2024-02-22 | 0 | 238,000 | 0 | 123,100 | 0 | 114,900 |
| 2024-02-16 | 0 | 258,300 | 0 | 125,700 | 0 | 132,600 |
| 2024-02-09 | 0 | 289,900 | 0 | 112,300 | 0 | 177,600 |
| 2024-02-02 | 0 | 289,300 | 0 | 106,600 | 0 | 182,700 |
| 2024-01-26 | 0 | 290,300 | 0 | 106,900 | 0 | 183,400 |
| 2024-01-19 | 0 | 312,600 | 0 | 109,000 | 0 | 203,600 |
| 2024-01-12 | 0 | 307,600 | 0 | 105,900 | 0 | 201,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250219 | 15:30 | Ｇ－神戸天然物化学 | 組織変更および人事異動に関するお知らせ |
| 20240724 | 15:00 | Ｇ－神戸天然物化学 | 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 |
| 20240724 | 15:00 | Ｇ－神戸天然物化学 | 役員持株会設立に関するお知らせ |
| 20240625 | 15:00 | Ｇ－神戸天然物化学 | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6568 | 1 | 神戸天然物化学株式会社 | 2025-04-19 15:21:20 |
| 6568 | 2 | 株価情報｜株式について｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:24 |
| 6568 | 2 | IR資料｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:23 |
| 6568 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:22 |
| 6568 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜神戸天然物化学株式会社 | 2024-06-19 06:21:21 |
| 6568 | 2 | IRお問い合わせ｜お問い合わせ｜神戸天然物化学株式会社 | 2024-06-18 08:20:30 |
| 6568 | 2 | 免責事項｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:13 |
| 6568 | 2 | 電子公告｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:12 |
| 6568 | 2 | よくあるご質問｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:10 |
| 6568 | 2 | 個人投資家の皆様へ｜IR情報｜神戸天然物化学株式会社 | 2024-06-14 13:17:09 |