[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:20251億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,714 | 4,721 | 4,630 | 4,686 | 298,700 | -455,100 | 100% | ▲▲▲ | 8822 | 0 | 13 | 92% | 1% |
| 20251223 | 4,721 | 4,807 | 4,686 | 4,772 | 371,000 | 72,300 | 102% | ▲▲▲▲ | 1111 | 51 | 13 | 94% | 3% |
| 20251224 | 4,776 | 4,812 | 4,725 | 4,748 | 309,000 | -62,000 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251225 | 4,791 | 4,823 | 4,700 | 4,743 | 157,800 | -151,200 | 100% | ▼▼ | 2828 | 51 | 0 | 93% | 2% |
| 20251226 | 4,778 | 4,793 | 4,724 | 4,753 | 183,800 | 26,000 | 100% | ▲ | 7171 | 51 | 0 | 96% | 2% |
| 20251229 | 4,782 | 4,790 | 4,715 | 4,742 | 424,600 | 240,800 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251230 | 4,742 | 4,744 | 4,668 | 4,668 | 397,400 | -27,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260105 | 4,738 | 4,759 | 4,641 | 4,694 | 605,800 | 208,400 | 101% | ▲ | 1771 | 0 | 7 | 97% | 1% |
| 20260106 | 4,714 | 4,865 | 4,701 | 4,845 | 665,100 | 59,300 | 103% | ▲▲ | 1171 | 0 | 5 | 100% | 4% |
| 20260107 | 4,825 | 4,918 | 4,793 | 4,837 | 706,900 | 41,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260108 | 4,820 | 4,956 | 4,814 | 4,898 | 841,600 | 134,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260109 | 4,912 | 4,999 | 4,852 | 4,927 | 712,600 | -129,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260113 | 5,033 | 5,034 | 4,938 | 4,952 | 585,900 | -126,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260114 | 4,935 | 5,008 | 4,911 | 4,979 | 386,400 | -199,500 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20260115 | 4,926 | 4,979 | 4,911 | 4,955 | 506,100 | 119,700 | 100% | ▼ | 7477 | 0 | 0 | 100% | 7% |
| 20260116 | 4,908 | 4,980 | 4,854 | 4,870 | 590,600 | 84,500 | 98% | ▼▼ | 1777 | 0 | 0 | 98% | 5% |
| 20260119 | 4,843 | 4,847 | 4,790 | 4,840 | 654,000 | 63,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20260120 | 4,815 | 4,830 | 4,700 | 4,700 | 530,100 | -123,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20260121 | 4,654 | 4,669 | 4,601 | 4,624 | 548,800 | 18,700 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260122 | 4,625 | 4,650 | 4,597 | 4,647 | 692,700 | 143,900 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260123 | 4,680 | 4,715 | 4,637 | 4,676 | 452,000 | -240,700 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 245,200 | 40,200 | 18,400 | 24,500 | 226,800 | 15,700 |
| 2026-01-09 | 244,200 | 41,100 | 18,800 | 24,900 | 225,400 | 16,200 |
| 2025-12-26 | 226,500 | 88,100 | 14,600 | 24,700 | 211,900 | 63,400 |