[4041]日曹達:【精密化学で先行】農薬、医薬、特殊染料、電子材料に展開
Yahoo! 【プライム/化学】 売上高:1551990 当期純利益:150110 総資産:2880970 時価:1970億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,300 | 3,345 | 3,290 | 3,330 | 100,200 | -4,900 | 101% | ▲ | 2882 | 0 | 4 | 96% | 1% |
| 20250819 | 3,330 | 3,370 | 3,330 | 3,350 | 89,600 | -10,600 | 101% | ▲▲ | 2222 | 0 | 8 | 97% | 2% |
| 20250820 | 3,345 | 3,405 | 3,335 | 3,390 | 158,900 | 69,300 | 101% | ▲▲▲ | 1111 | 40 | 7 | 98% | 3% |
| 20250821 | 3,420 | 3,490 | 3,410 | 3,480 | 146,100 | -12,800 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250822 | 3,480 | 3,495 | 3,450 | 3,485 | 96,500 | -49,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 3,480 | 3,495 | 3,440 | 3,445 | 96,400 | -100 | 99% | ▼ | 5858 | 0 | 0 | 99% | 4% |
| 20250826 | 3,470 | 3,470 | 3,430 | 3,445 | 66,900 | -29,500 | 100% | -- | 8885 | 51 | 0 | 99% | 4% |
| 20250827 | 3,445 | 3,500 | 3,445 | 3,490 | 110,900 | 44,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250828 | 3,500 | 3,580 | 3,495 | 3,535 | 179,900 | 69,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250829 | 3,535 | 3,555 | 3,520 | 3,525 | 91,400 | -88,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250901 | 3,505 | 3,530 | 3,465 | 3,470 | 78,000 | -13,400 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250902 | 3,475 | 3,485 | 3,445 | 3,465 | 118,100 | 40,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250903 | 3,475 | 3,510 | 3,455 | 3,475 | 101,300 | -16,800 | 100% | ▲ | 2252 | 0 | 0 | 98% | 5% |
| 20250904 | 3,485 | 3,490 | 3,440 | 3,450 | 110,700 | 9,400 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250905 | 3,480 | 3,505 | 3,450 | 3,490 | 122,400 | 11,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250908 | 3,505 | 3,515 | 3,480 | 3,495 | 101,700 | -20,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250909 | 3,500 | 3,535 | 3,470 | 3,475 | 87,100 | -14,600 | 99% | ▼ | 2888 | 0 | 0 | 98% | 5% |
| 20250910 | 3,475 | 3,485 | 3,445 | 3,465 | 65,900 | -21,200 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20250911 | 3,445 | 3,480 | 3,430 | 3,450 | 67,400 | 1,500 | 100% | ▼▼▼ | 7777 | 51 | 0 | 98% | 5% |
| 20250912 | 3,495 | 3,495 | 3,465 | 3,465 | 104,300 | 36,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250916 | 3,465 | 3,505 | 3,455 | 3,495 | 76,900 | -27,400 | 101% | ▲▲ | 2882 | 51 | 0 | 99% | 4% |
| 20250917 | 3,480 | 3,495 | 3,455 | 3,470 | 88,200 | 11,300 | 99% | ▼ | 7417 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 71,500 | 22,000 | 64,900 | 10,000 | 6,600 | 12,000 |
| 2025-08-29 | 62,900 | 26,300 | 54,400 | 10,000 | 8,500 | 16,300 |
| 2025-08-22 | 44,300 | 21,800 | 35,500 | 10,200 | 8,800 | 11,600 |