[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:23516億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 5,033 | 5,034 | 4,938 | 4,952 | 585,900 | -126,700 | 101% | ▲▲▲ | 2222 | 0 | 18 | 100% | 7% |
| 20260114 | 4,935 | 5,008 | 4,911 | 4,979 | 386,400 | -199,500 | 101% | ▲▲▲▲ | 8882 | 0 | 16 | 100% | 7% |
| 20260115 | 4,926 | 4,979 | 4,911 | 4,955 | 506,100 | 119,700 | 100% | ▼ | 7477 | 0 | 15 | 100% | 7% |
| 20260116 | 4,908 | 4,980 | 4,854 | 4,870 | 590,600 | 84,500 | 98% | ▼▼ | 1777 | 0 | 14 | 98% | 5% |
| 20260119 | 4,843 | 4,847 | 4,790 | 4,840 | 654,000 | 63,400 | 99% | ▼▼▼ | 7777 | 24 | 13 | 97% | 4% |
| 20260120 | 4,815 | 4,830 | 4,700 | 4,700 | 530,100 | -123,900 | 97% | ▼▼▼▼ | 8888 | 24 | 12 | 94% | 1% |
| 20260121 | 4,654 | 4,669 | 4,601 | 4,624 | 548,800 | 18,700 | 98% | ▼▼▼▼▼ | 7777 | 24 | 10 | 93% | 0% |
| 20260122 | 4,625 | 4,650 | 4,597 | 4,647 | 692,700 | 143,900 | 100% | ▲ | 7771 | 0 | 9 | 93% | 0% |
| 20260123 | 4,680 | 4,715 | 4,637 | 4,676 | 452,000 | -240,700 | 101% | ▲▲ | 2222 | 51 | 9 | 94% | 1% |
| 20260126 | 4,630 | 4,676 | 4,551 | 4,603 | 624,900 | 172,900 | 98% | ▼ | 7777 | 0 | 7 | 92% | 0% |
| 20260127 | 4,562 | 4,635 | 4,542 | 4,552 | 461,900 | -163,000 | 99% | ▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20260128 | 4,505 | 4,567 | 4,500 | 4,525 | 836,500 | 374,600 | 99% | ▼▼▼ | 7777 | 24 | 4 | 91% | 0% |
| 20260129 | 4,490 | 4,640 | 4,465 | 4,605 | 831,300 | -5,200 | 102% | ▲ | 2882 | 0 | 3 | 92% | 2% |
| 20260130 | 4,646 | 4,712 | 4,591 | 4,688 | 745,000 | -86,300 | 102% | ▲▲ | 2222 | 0 | 3 | 94% | 4% |
| 20260202 | 4,825 | 4,873 | 4,746 | 4,808 | 1,052,000 | 307,000 | 103% | ▲▲▲ | 1111 | 40 | 3 | 97% | 6% |
| 20260203 | 4,851 | 4,904 | 4,826 | 4,888 | 724,600 | -327,400 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 98% | 8% |
| 20260204 | 4,917 | 5,326 | 4,865 | 5,276 | 2,111,400 | 1,386,800 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20260205 | 5,476 | 5,615 | 5,373 | 5,573 | 2,780,200 | 668,800 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260206 | 5,488 | 5,647 | 5,374 | 5,600 | 1,351,900 | -1,428,300 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260209 | 5,659 | 5,670 | 5,493 | 5,565 | 1,186,900 | -165,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 23% |
| 20260210 | 5,565 | 5,629 | 5,526 | 5,548 | 962,700 | -224,200 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 23% |
| 20260212 | 5,550 | 5,594 | 5,466 | 5,538 | 1,240,400 | 277,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 22% |
| 20260213 | 5,472 | 5,534 | 5,352 | 5,430 | 935,700 | -304,700 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 498,500 | 50,200 | 225,700 | 20,500 | 272,800 | 29,700 |
| 2026-01-30 | 665,300 | 42,200 | 391,800 | 26,200 | 273,500 | 16,000 |
| 2026-01-23 | 374,500 | 39,600 | 124,600 | 26,100 | 249,900 | 13,500 |
| 2026-01-16 | 245,200 | 40,200 | 18,400 | 24,500 | 226,800 | 15,700 |