[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:22291億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 5,136 | 5,192 | 5,057 | 5,083 | 586,800 | -196,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251001 | 5,200 | 5,209 | 5,106 | 5,110 | 783,100 | 114,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250930 | 5,208 | 5,275 | 5,184 | 5,247 | 668,800 | -485,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250929 | 5,388 | 5,394 | 5,248 | 5,248 | 1,154,200 | 393,000 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250924 | 5,579 | 5,618 | 5,395 | 5,396 | 802,700 | 409,600 | 95% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251008 | 5,166 | 5,216 | 5,145 | 5,147 | 548,100 | -21,300 | 99% | ▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251003 | 5,083 | 5,122 | 5,067 | 5,112 | 434,000 | -152,800 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20250908 | 5,500 | 5,500 | 5,412 | 5,442 | 288,500 | -285,000 | 100% | ▼ | 5228 | 0 | 5 | 96% | 2% |
| 20250925 | 5,447 | 5,486 | 5,428 | 5,428 | 451,100 | -351,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20250926 | 5,428 | 5,497 | 5,420 | 5,455 | 761,200 | 310,100 | 100% | ▲▲ | 1771 | 0 | 0 | 94% | 2% |
| 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% |
| 20250919 | 5,752 | 5,780 | 5,505 | 5,586 | 710,300 | 220,600 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20250917 | 5,766 | 5,772 | 5,625 | 5,625 | 349,400 | -444,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250910 | 5,595 | 5,663 | 5,562 | 5,633 | 465,700 | -145,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250909 | 5,449 | 5,624 | 5,431 | 5,602 | 611,400 | 322,900 | 103% | ▲ | 1171 | 10 | 4 | 99% | 5% |
| 20250922 | 5,570 | 5,706 | 5,551 | 5,679 | 393,100 | -317,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250918 | 5,625 | 5,732 | 5,589 | 5,712 | 489,700 | 140,300 | 102% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250911 | 5,642 | 5,698 | 5,608 | 5,698 | 511,000 | 45,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250916 | 5,858 | 5,951 | 5,728 | 5,793 | 793,800 | 54,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250912 | 5,746 | 5,806 | 5,706 | 5,782 | 739,500 | 228,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 21,000 | 61,600 | 5,500 | 29,900 | 15,500 | 31,700 |
| 2025-09-19 | 22,400 | 58,100 | 7,100 | 32,200 | 15,300 | 25,900 |
| 2025-09-26 | 33,900 | 41,700 | 8,500 | 32,100 | 25,400 | 9,600 |
| 2025-10-03 | 46,700 | 41,100 | 9,200 | 33,000 | 37,500 | 8,100 |