[4043]トクヤマ:【化学品・セメント】シリコン、ファインへの展開進む
Yahoo! 【プライム/化学】 売上高:3430730 当期純利益:233880 総資産:4762070 時価:2453億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,425 | 3,434 | 3,401 | 3,403 | 336,600 | -18,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250819 | 3,362 | 3,375 | 3,320 | 3,330 | 474,800 | 98,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250815 | 3,276 | 3,283 | 3,249 | 3,283 | 363,400 | 57,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250814 | 3,311 | 3,317 | 3,262 | 3,275 | 306,300 | -71,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250813 | 3,319 | 3,345 | 3,289 | 3,311 | 377,400 | -191,500 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250820 | 3,352 | 3,405 | 3,348 | 3,366 | 532,200 | 57,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250818 | 3,310 | 3,350 | 3,292 | 3,347 | 376,600 | 13,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250812 | 3,320 | 3,330 | 3,279 | 3,298 | 568,900 | 116,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250808 | 3,298 | 3,333 | 3,291 | 3,322 | 452,500 | 32,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250807 | 3,295 | 3,310 | 3,274 | 3,297 | 419,900 | 111,900 | 100% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250806 | 3,290 | 3,313 | 3,279 | 3,302 | 308,000 | 27,800 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250805 | 3,289 | 3,298 | 3,265 | 3,273 | 280,200 | -26,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250804 | 3,175 | 3,254 | 3,175 | 3,254 | 306,200 | -94,400 | 100% | ▼ | 8888 | 0 | 10 | 98% | 7% |
| 20250801 | 3,264 | 3,276 | 3,233 | 3,269 | 400,600 | -230,600 | 100% | ▲ | 8822 | 0 | 0 | 98% | 7% |
| 20250731 | 3,260 | 3,278 | 3,239 | 3,264 | 631,200 | -276,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250821 | 3,330 | 3,416 | 3,322 | 3,399 | 335,000 | -197,200 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 7% |
| 20250822 | 3,390 | 3,409 | 3,363 | 3,389 | 272,000 | -63,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250825 | 3,403 | 3,432 | 3,393 | 3,395 | 220,400 | -51,600 | 100% | ▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250729 | 3,292 | 3,307 | 3,081 | 3,164 | 1,858,900 | 1,095,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20250826 | 3,418 | 3,420 | 3,366 | 3,407 | 355,400 | 135,000 | 100% | ▲▲ | 7711 | 0 | 0 | 100% | 8% |
| 20250730 | 3,195 | 3,287 | 3,182 | 3,285 | 908,000 | -950,900 | 104% | ▲ | 8282 | 0 | 15 | 99% | 10% |
| 20250728 | 3,325 | 3,349 | 3,241 | 3,292 | 763,800 | 346,100 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,421,220 | 2% | ▲ | 113,796 |
| 2025-07-29 | 4043 | Barclays Capital Securities Ltd | 575,367 | 1% | ▼ | -10,200 |
| 2025-07-29 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,468,258 | 2% | ▲ | 47,038 |
| 2025-07-31 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,400,908 | 2% | ▼ | -67,350 |
| 2025-08-13 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,270,155 | 2% | ▼ | |
| 2025-08-15 | 4043 | Barclays Capital Securities Ltd | 482,985 | 1% | ▼ | -92,382 |
| 2025-08-18 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,208,711 | 2% | ▼ | -61,444 |
| 2025-08-20 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,254,089 | 2% | ▲ | 45,378 |
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 | 654,500 | 37,200 | 534,400 | 6,300 | 120,100 | 30,900 |
| 2025-08-08 | 609,200 | 35,100 | 521,200 | 6,100 | 88,000 | 29,000 |
| 2025-08-15 | 444,800 | 27,700 | 351,600 | 6,100 | 93,200 | 21,600 |
| 2025-08-22 | 671,800 | 41,800 | 574,800 | 8,500 | 97,000 | 33,300 |