[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/07化学】 売上高:1551990 当期純利益:150110 総資産:2880970 時価:2055億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 3,615 | 3,625 | 3,545 | 3,545 | 55,500 | -94,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251225 | 3,665 | 3,665 | 3,610 | 3,640 | 37,400 | -51,700 | 100% | ▼▼ | 8858 | 0 | 0 | 99% | 4% |
| 20251204 | 3,515 | 3,560 | 3,505 | 3,535 | 81,000 | -23,300 | 100% | ▲▲▲ | 2582 | 0 | 0 | 98% | 4% |
| 20251222 | 3,620 | 3,650 | 3,595 | 3,625 | 75,900 | -23,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251215 | 3,605 | 3,615 | 3,580 | 3,600 | 70,500 | -23,000 | 100% | ▼ | 8528 | 0 | 0 | 100% | 6% |
| 20251224 | 3,665 | 3,680 | 3,630 | 3,650 | 89,100 | -18,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251208 | 3,550 | 3,600 | 3,540 | 3,600 | 78,400 | -17,000 | 102% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251230 | 3,635 | 3,645 | 3,615 | 3,620 | 43,500 | -9,600 | 100% | ▼ | 5228 | 51 | 0 | 99% | 3% |
| 20251201 | 3,550 | 3,565 | 3,500 | 3,515 | 61,900 | -8,400 | 99% | ▼ | 8828 | 51 | 0 | 98% | 4% |
| 20251216 | 3,600 | 3,600 | 3,530 | 3,535 | 64,800 | -5,700 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251219 | 3,570 | 3,610 | 3,570 | 3,585 | 99,100 | -3,500 | 100% | ▲▲▲ | 2252 | 0 | 0 | 99% | 5% |
| 20251229 | 3,630 | 3,645 | 3,610 | 3,635 | 53,100 | 6,200 | 100% | ▲ | 7171 | 51 | 0 | 99% | 3% |
| 20251226 | 3,655 | 3,665 | 3,600 | 3,625 | 46,900 | 9,500 | 100% | ▼▼▼ | 4777 | 24 | 0 | 99% | 3% |
| 20251217 | 3,580 | 3,580 | 3,545 | 3,560 | 79,200 | 14,400 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251205 | 3,510 | 3,535 | 3,500 | 3,520 | 95,400 | 14,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251202 | 3,520 | 3,550 | 3,515 | 3,525 | 77,300 | 15,400 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251218 | 3,570 | 3,595 | 3,560 | 3,570 | 102,600 | 23,400 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251209 | 3,580 | 3,620 | 3,575 | 3,605 | 103,100 | 24,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251203 | 3,525 | 3,550 | 3,505 | 3,530 | 104,300 | 27,000 | 100% | ▲▲ | 4711 | 0 | 0 | 98% | 4% |
| 20251223 | 3,640 | 3,680 | 3,625 | 3,670 | 107,700 | 31,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251212 | 3,590 | 3,625 | 3,580 | 3,605 | 93,500 | 38,000 | 102% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20251210 | 3,640 | 3,645 | 3,585 | 3,585 | 150,100 | 47,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19,300 | 20,400 | 12,800 | 10,100 | 6,500 | 10,300 |
| 2025-12-12 | 21,100 | 22,100 | 13,200 | 10,600 | 7,900 | 11,500 |
| 2025-12-19 | 22,000 | 15,300 | 15,000 | 10,100 | 7,000 | 5,200 |
| 2025-12-26 | 28,300 | 16,000 | 17,300 | 10,300 | 11,000 | 5,700 |