[4091]日本酸素ＨＤ:【工業ガス】日本酸素と大陽東洋酸素が合併し発足
Yahoo! 【プライム/07化学】 売上高:13080240 当期純利益:987790 総資産:24182000 時価:22040億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 5,388 | 5,394 | 5,248 | 5,248 | 1,154,200 | 393,000 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 5,208 | 5,275 | 5,184 | 5,247 | 668,800 | -485,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 5,200 | 5,209 | 5,106 | 5,110 | 783,100 | 114,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251002 | 5,136 | 5,192 | 5,057 | 5,083 | 586,800 | -196,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251003 | 5,083 | 5,122 | 5,067 | 5,112 | 434,000 | -152,800 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251006 | 5,195 | 5,230 | 5,113 | 5,182 | 689,700 | 255,700 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251007 | 5,187 | 5,263 | 5,174 | 5,207 | 569,400 | -120,300 | 100% | ▲▲▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251008 | 5,166 | 5,216 | 5,145 | 5,147 | 548,100 | -21,300 | 99% | ▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251009 | 5,168 | 5,173 | 5,051 | 5,160 | 639,200 | 91,100 | 100% | ▲ | 7711 | 0 | 0 | 89% | 2% |
| 20251010 | 5,131 | 5,160 | 5,010 | 5,011 | 748,100 | 108,900 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251014 | 4,964 | 5,086 | 4,938 | 4,994 | 703,300 | -44,800 | 100% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251015 | 4,958 | 5,043 | 4,950 | 4,983 | 683,100 | -20,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 86% | 0% |
| 20251016 | 4,965 | 5,023 | 4,873 | 4,901 | 559,900 | -123,200 | 98% | ▼▼▼▼ | 8828 | 24 | 0 | 86% | 0% |
| 20251017 | 4,879 | 4,920 | 4,860 | 4,879 | 596,000 | 36,100 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251020 | 4,944 | 4,975 | 4,870 | 4,916 | 481,600 | -114,400 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251021 | 4,916 | 4,977 | 4,900 | 4,934 | 463,200 | -18,400 | 100% | ▲▲ | 2282 | 51 | 0 | 87% | 1% |
| 20251022 | 4,899 | 4,912 | 4,854 | 4,866 | 484,800 | 21,600 | 99% | ▼ | 7777 | 51 | 0 | 89% | 0% |
| 20251023 | 4,883 | 4,905 | 4,860 | 4,863 | 446,600 | -38,200 | 100% | ▼▼ | 8288 | 51 | 0 | 89% | 0% |
| 20251024 | 5,026 | 5,056 | 4,970 | 5,050 | 891,100 | 444,500 | 104% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251027 | 5,086 | 5,130 | 5,066 | 5,086 | 746,200 | -144,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251028 | 5,047 | 5,057 | 4,933 | 4,953 | 639,100 | -107,100 | 97% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251029 | 4,983 | 5,101 | 4,960 | 5,092 | 909,100 | 270,000 | 103% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251030 | 5,184 | 5,250 | 4,991 | 5,089 | 3,813,900 | 2,904,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 229,900 | 40,100 | 27,900 | 28,400 | 202,000 | 11,700 |
| 2025-10-17 | 90,300 | 41,600 | 17,100 | 31,900 | 73,200 | 9,700 |
| 2025-10-10 | 63,700 | 40,000 | 10,800 | 32,800 | 52,900 | 7,200 |
| 2025-10-03 | 46,700 | 41,100 | 9,200 | 33,000 | 37,500 | 8,100 |