[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:23438億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 5,700 | 5,760 | 5,668 | 5,729 | 416,800 | 59,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250728 | 5,700 | 5,714 | 5,677 | 5,700 | 353,900 | 42,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250729 | 5,657 | 5,694 | 5,626 | 5,678 | 357,500 | 3,600 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250815 | 5,653 | 5,668 | 5,587 | 5,660 | 299,100 | -211,700 | 101% | ▲▲▲ | 8222 | 51 | 0 | 99% | 5% |
| 20250818 | 5,660 | 5,713 | 5,620 | 5,648 | 249,200 | -49,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250819 | 5,670 | 5,694 | 5,612 | 5,634 | 292,700 | 43,500 | 100% | ▼▼ | 7717 | 51 | 0 | 98% | 5% |
| 20250814 | 5,608 | 5,684 | 5,581 | 5,598 | 510,800 | 208,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250820 | 5,604 | 5,632 | 5,542 | 5,572 | 332,500 | 39,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250813 | 5,545 | 5,593 | 5,513 | 5,568 | 302,400 | -152,900 | 101% | ▲ | 2222 | 51 | 0 | 97% | 4% |
| 20250808 | 5,393 | 5,590 | 5,350 | 5,527 | 634,100 | 157,800 | 102% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20250821 | 5,558 | 5,560 | 5,490 | 5,527 | 437,900 | 105,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250812 | 5,500 | 5,573 | 5,470 | 5,523 | 455,300 | -178,800 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250822 | 5,533 | 5,547 | 5,457 | 5,483 | 459,200 | 21,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250825 | 5,483 | 5,496 | 5,427 | 5,469 | 343,900 | -115,300 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250806 | 5,429 | 5,525 | 5,400 | 5,459 | 622,300 | 135,100 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250801 | 5,326 | 5,518 | 5,246 | 5,445 | 1,068,800 | 160,800 | 101% | ▲ | 7771 | 0 | 9 | 95% | 1% |
| 20250827 | 5,408 | 5,444 | 5,356 | 5,430 | 483,300 | -138,100 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250804 | 5,418 | 5,495 | 5,353 | 5,424 | 478,200 | -590,600 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250807 | 5,456 | 5,546 | 5,421 | 5,421 | 476,300 | -146,000 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250805 | 5,412 | 5,465 | 5,370 | 5,420 | 487,200 | 9,000 | 100% | ▼▼ | 7177 | 0 | 0 | 95% | 1% |
| 20250826 | 5,427 | 5,447 | 5,392 | 5,420 | 621,400 | 277,500 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20250828 | 5,463 | 5,504 | 5,406 | 5,412 | 619,200 | 135,900 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250731 | 5,709 | 5,839 | 5,333 | 5,374 | 908,000 | 491,200 | 94% | ▼ | 1717 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 26,600 | 57,500 | 7,700 | 24,800 | 18,900 | 32,700 |
| 2025-08-08 | 21,100 | 55,800 | 6,800 | 26,300 | 14,300 | 29,500 |
| 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 |