[4040]南海化学:【基礎化学品】化学工業薬品、農薬、医薬部外品など基礎化学品製造
Yahoo! 【スタンダード/化学】 売上高:209000 当期純利益:10150 総資産:224710 時価:66億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,950 | 2,953 | 2,880 | 2,912 | 93,800 | 51,700 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250828 | 2,888 | 2,891 | 2,872 | 2,874 | 4,300 | 800 | 100% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20250827 | 2,880 | 2,884 | 2,871 | 2,871 | 3,500 | -2,500 | 100% | -- | 8585 | 0 | 0 | 88% | 1% |
| 20250826 | 2,900 | 2,900 | 2,871 | 2,871 | 6,000 | -2,200 | 100% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20250825 | 2,895 | 2,895 | 2,863 | 2,873 | 8,200 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20250822 | 2,828 | 2,889 | 2,820 | 2,858 | 14,300 | 2,300 | 101% | ▲ | 1771 | 0 | 0 | 88% | 1% |
| 20250821 | 2,843 | 2,850 | 2,829 | 2,829 | 12,000 | -4,300 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250820 | 2,880 | 2,880 | 2,844 | 2,844 | 16,300 | 7,600 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250819 | 2,886 | 2,900 | 2,871 | 2,871 | 8,700 | -7,700 | 100% | ▼▼▼▼▼ | 2228 | 0 | 0 | 88% | 0% |
| 20250818 | 2,881 | 2,892 | 2,868 | 2,874 | 16,400 | -800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250815 | 2,900 | 2,906 | 2,872 | 2,891 | 17,200 | -3,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250814 | 2,915 | 2,920 | 2,885 | 2,904 | 21,100 | -72,700 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250728 | 3,195 | 3,240 | 3,195 | 3,220 | 2,800 | -1,100 | 100% | -- | 2285 | 0 | 0 | 100% | 6% |
| 20250812 | 3,180 | 3,245 | 3,130 | 3,245 | 42,100 | 29,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250808 | 3,135 | 3,170 | 3,100 | 3,135 | 13,000 | 3,600 | 100% | -- | 1774 | 0 | 0 | 97% | 1% |
| 20250807 | 3,145 | 3,160 | 3,130 | 3,135 | 9,400 | 4,100 | 100% | ▼ | 1147 | 0 | 0 | 97% | 1% |
| 20250806 | 3,145 | 3,150 | 3,125 | 3,145 | 5,300 | -300 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20250805 | 3,165 | 3,190 | 3,140 | 3,145 | 5,600 | 600 | 99% | ▼▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250804 | 3,120 | 3,170 | 3,110 | 3,165 | 5,000 | 2,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250801 | 3,175 | 3,180 | 3,165 | 3,180 | 2,800 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250731 | 3,215 | 3,215 | 3,175 | 3,175 | 4,100 | 600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20250730 | 3,180 | 3,220 | 3,155 | 3,220 | 3,500 | 2,000 | 101% | ▲ | 4771 | 0 | 0 | 100% | 6% |
| 20250729 | 3,220 | 3,220 | 3,175 | 3,180 | 1,500 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 89,600 | 0 | 64,700 | 0 | 24,900 | 0 |
| 2025-08-08 | 100,200 | 0 | 71,600 | 0 | 28,600 | 0 |
| 2025-08-15 | 98,800 | 0 | 67,200 | 0 | 31,600 | 0 |
| 2025-08-22 | 96,700 | 0 | 64,000 | 0 | 32,700 | 0 |