[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:2007億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,420 | 3,445 | 3,405 | 3,430 | 83,000 | -21,300 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250729 | 3,410 | 3,440 | 3,405 | 3,420 | 128,800 | 45,800 | 100% | ▼ | 7477 | 0 | 0 | 100% | 11% |
| 20250730 | 3,400 | 3,450 | 3,390 | 3,425 | 135,700 | 6,900 | 100% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250731 | 3,425 | 3,440 | 3,410 | 3,430 | 286,100 | 150,400 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250801 | 3,430 | 3,435 | 3,400 | 3,420 | 102,200 | -183,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20250804 | 3,350 | 3,400 | 3,335 | 3,390 | 103,800 | 1,600 | 99% | ▼▼ | 7777 | 0 | 18 | 99% | 8% |
| 20250805 | 3,405 | 3,435 | 3,395 | 3,405 | 104,300 | 500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250806 | 3,405 | 3,460 | 3,405 | 3,430 | 158,200 | 53,900 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250807 | 3,415 | 3,465 | 3,410 | 3,460 | 175,500 | 17,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250808 | 3,460 | 3,470 | 3,385 | 3,450 | 180,200 | 4,700 | 100% | ▼ | 1717 | 0 | 0 | 100% | 5% |
| 20250812 | 3,450 | 3,470 | 3,320 | 3,345 | 279,700 | 99,500 | 97% | ▼▼ | 4777 | 0 | 0 | 97% | 1% |
| 20250813 | 3,350 | 3,395 | 3,330 | 3,345 | 247,300 | -32,400 | 100% | -- | 8285 | 0 | 12 | 97% | 1% |
| 20250814 | 3,320 | 3,340 | 3,300 | 3,330 | 152,800 | -94,500 | 100% | ▼ | 8888 | 0 | 10 | 96% | 1% |
| 20250815 | 3,330 | 3,335 | 3,295 | 3,300 | 105,100 | -47,700 | 99% | ▼▼ | 8828 | 0 | 10 | 95% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 44,300 | 21,800 | 35,500 | 10,200 | 8,800 | 11,600 |
| 2025-08-15 | 40,800 | 27,900 | 32,300 | 13,600 | 8,500 | 14,300 |
| 2025-08-08 | 41,300 | 49,700 | 34,100 | 10,200 | 7,200 | 39,500 |
| 2025-08-01 | 45,400 | 30,500 | 35,200 | 10,200 | 10,200 | 20,300 |