[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:21602億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 4,779 | 4,988 | 4,779 | 4,988 | 1,169,200 | 735,500 | 104% | ▲▲ | 1171 | 10 | 0 | 97% | 5% |
| 20251027 | 5,086 | 5,130 | 5,066 | 5,086 | 746,200 | -144,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251029 | 4,983 | 5,101 | 4,960 | 5,092 | 909,100 | 270,000 | 103% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251030 | 5,184 | 5,250 | 4,991 | 5,089 | 3,813,900 | 2,904,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251031 | 5,189 | 5,241 | 5,001 | 5,128 | 1,013,200 | -2,800,700 | 101% | ▲ | 8222 | 0 | 0 | 98% | 5% |
| 20251024 | 5,026 | 5,056 | 4,970 | 5,050 | 891,100 | 444,500 | 104% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251114 | 5,010 | 5,040 | 4,957 | 5,040 | 386,500 | 53,900 | 100% | ▲ | 7771 | 51 | 0 | 98% | 4% |
| 20251113 | 5,037 | 5,085 | 5,023 | 5,026 | 332,600 | -158,000 | 100% | ▼ | 8228 | 51 | 0 | 98% | 4% |
| 20251112 | 5,024 | 5,110 | 4,985 | 5,028 | 490,600 | 119,800 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251110 | 4,999 | 5,032 | 4,938 | 5,022 | 492,800 | -82,200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251111 | 5,072 | 5,092 | 5,010 | 5,024 | 370,800 | -122,000 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251028 | 5,047 | 5,057 | 4,933 | 4,953 | 639,100 | -107,100 | 97% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251107 | 4,924 | 4,979 | 4,898 | 4,949 | 575,000 | -97,700 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251106 | 4,871 | 4,924 | 4,836 | 4,875 | 672,700 | -91,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251120 | 4,890 | 4,935 | 4,772 | 4,779 | 433,700 | -60,200 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251117 | 4,970 | 5,021 | 4,899 | 4,899 | 430,900 | 44,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251020 | 4,944 | 4,975 | 4,870 | 4,916 | 481,600 | -114,400 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251104 | 5,114 | 5,125 | 4,896 | 4,896 | 1,054,200 | 41,000 | 95% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251021 | 4,916 | 4,977 | 4,900 | 4,934 | 463,200 | -18,400 | 100% | ▲▲ | 2282 | 51 | 0 | 87% | 1% |
| 20251105 | 4,932 | 4,969 | 4,788 | 4,834 | 763,900 | -290,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251023 | 4,883 | 4,905 | 4,860 | 4,863 | 446,600 | -38,200 | 100% | ▼▼ | 8288 | 51 | 7 | 89% | 0% |
| 20251118 | 4,846 | 4,880 | 4,774 | 4,793 | 586,400 | 155,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251119 | 4,821 | 4,830 | 4,728 | 4,750 | 493,900 | -92,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251022 | 4,899 | 4,912 | 4,854 | 4,866 | 484,800 | 21,600 | 99% | ▼ | 7777 | 51 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 229,900 | 40,100 | 27,900 | 28,400 | 202,000 | 11,700 |
| 2025-10-31 | 230,200 | 35,200 | 30,300 | 27,000 | 199,900 | 8,200 |
| 2025-11-07 | 241,800 | 33,600 | 30,400 | 27,100 | 211,400 | 6,500 |
| 2025-11-14 | 220,900 | 39,100 | 16,800 | 26,600 | 204,100 | 12,500 |