[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/化学】 売上高:13080240 当期純利益:987790 総資産:24182000 時価:25041億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 5,608 | 5,684 | 5,581 | 5,598 | 510,800 | 208,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250911 | 5,642 | 5,698 | 5,608 | 5,698 | 511,000 | 45,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250912 | 5,746 | 5,806 | 5,706 | 5,782 | 739,500 | 228,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250828 | 5,463 | 5,504 | 5,406 | 5,412 | 619,200 | 135,900 | 100% | ▼ | 1117 | 0 | 12 | 96% | 1% |
| 20250902 | 5,386 | 5,397 | 5,310 | 5,342 | 322,300 | 33,000 | 100% | ▼▼▼▼ | 1117 | 24 | 8 | 94% | 0% |
| 20250909 | 5,449 | 5,624 | 5,431 | 5,602 | 611,400 | 322,900 | 103% | ▲ | 1171 | 10 | 4 | 99% | 5% |
| 20250905 | 5,425 | 5,500 | 5,399 | 5,455 | 573,500 | 141,500 | 102% | ▲ | 1171 | 0 | 5 | 96% | 2% |
| 20250903 | 5,302 | 5,486 | 5,287 | 5,459 | 662,400 | 340,100 | 102% | ▲ | 1771 | 10 | 5 | 96% | 2% |
| 20250910 | 5,595 | 5,663 | 5,562 | 5,633 | 465,700 | -145,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250818 | 5,660 | 5,713 | 5,620 | 5,648 | 249,200 | -49,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250904 | 5,469 | 5,489 | 5,374 | 5,374 | 432,000 | -230,400 | 98% | ▼ | 2228 | 0 | 7 | 95% | 1% |
| 20250908 | 5,500 | 5,500 | 5,412 | 5,442 | 288,500 | -285,000 | 100% | ▼ | 5228 | 0 | 5 | 96% | 2% |
| 20250819 | 5,670 | 5,694 | 5,612 | 5,634 | 292,700 | 43,500 | 100% | ▼▼ | 7717 | 51 | 0 | 98% | 5% |
| 20250820 | 5,604 | 5,632 | 5,542 | 5,572 | 332,500 | 39,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250821 | 5,558 | 5,560 | 5,490 | 5,527 | 437,900 | 105,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250822 | 5,533 | 5,547 | 5,457 | 5,483 | 459,200 | 21,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250826 | 5,427 | 5,447 | 5,392 | 5,420 | 621,400 | 277,500 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 14 | 95% | 1% |
| 20250815 | 5,653 | 5,668 | 5,587 | 5,660 | 299,100 | -211,700 | 101% | ▲▲▲ | 8222 | 51 | 0 | 99% | 5% |
| 20250827 | 5,408 | 5,444 | 5,356 | 5,430 | 483,300 | -138,100 | 100% | ▲ | 8882 | 0 | 12 | 95% | 1% |
| 20250901 | 5,344 | 5,388 | 5,293 | 5,362 | 289,300 | -256,100 | 100% | ▼▼▼ | 8888 | 24 | 8 | 95% | 0% |
| 20250829 | 5,404 | 5,431 | 5,371 | 5,386 | 545,400 | -73,800 | 100% | ▼▼ | 8888 | 0 | 10 | 95% | 0% |
| 20250825 | 5,483 | 5,496 | 5,427 | 5,469 | 343,900 | -115,300 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 15 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4091 | Barclays Capital Securities Ltd | 2,591,769 | 1% | ▼ | -37,679 |
| 2025-08-27 | 4091 | Barclays Capital Securities Ltd | 2,034,974 | 0% | ▼ | -556,795 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 23,100 | 57,800 | 7,600 | 27,000 | 15,500 | 30,800 |
| 2025-08-22 | 30,100 | 48,900 | 7,400 | 29,000 | 22,700 | 19,900 |
| 2025-08-29 | 33,800 | 48,500 | 8,400 | 29,600 | 25,400 | 18,900 |
| 2025-09-05 | 35,700 | 49,800 | 7,900 | 29,600 | 27,800 | 20,200 |