[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:24976億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 5,730 | 5,750 | 5,645 | 5,715 | 601,100 | -305,400 | 100% | ▼ | 2228 | 51 | 7 | 100% | 26% |
| 20260217 | 5,399 | 5,472 | 5,376 | 5,463 | 495,900 | -196,200 | 101% | ▲ | 2222 | 51 | 2 | 98% | 21% |
| 20260216 | 5,367 | 5,421 | 5,343 | 5,390 | 692,100 | -243,600 | 99% | ▼▼▼▼▼ | 8888 | 51 | 3 | 96% | 19% |
| 20260205 | 5,476 | 5,615 | 5,373 | 5,573 | 2,780,200 | 668,800 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 23% |
| 20260204 | 4,917 | 5,326 | 4,865 | 5,276 | 2,111,400 | 1,386,800 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20260218 | 5,530 | 5,717 | 5,482 | 5,717 | 906,500 | 410,600 | 105% | ▲▲ | 1111 | 40 | 3 | 100% | 26% |
| 20260212 | 5,550 | 5,594 | 5,466 | 5,538 | 1,240,400 | 277,700 | 100% | ▼▼▼ | 7777 | 24 | 10 | 99% | 22% |
| 20260213 | 5,472 | 5,534 | 5,352 | 5,430 | 935,700 | -304,700 | 98% | ▼▼▼▼ | 8888 | 24 | 6 | 97% | 20% |
| 20260306 | 5,719 | 5,768 | 5,679 | 5,767 | 574,500 | -236,800 | 100% | ▼ | 8888 | 0 | 0 | 94% | 7% |
| 20260210 | 5,565 | 5,629 | 5,526 | 5,548 | 962,700 | -224,200 | 100% | ▼▼ | 8288 | 0 | 11 | 99% | 23% |
| 20260305 | 5,906 | 5,930 | 5,766 | 5,776 | 811,300 | -11,500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 9% |
| 20260304 | 5,738 | 5,799 | 5,568 | 5,706 | 822,800 | -208,000 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 17% |
| 20260303 | 6,130 | 6,147 | 5,822 | 5,838 | 1,030,800 | 248,200 | 96% | ▼ | 1717 | 0 | 0 | 96% | 21% |
| 20260302 | 5,893 | 6,129 | 5,855 | 6,112 | 782,600 | -78,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20260227 | 5,840 | 6,018 | 5,809 | 5,993 | 860,800 | 135,900 | 102% | ▲▲▲ | 1771 | 0 | 0 | 100% | 30% |
| 20260226 | 5,900 | 5,910 | 5,833 | 5,853 | 724,900 | -80,200 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 29% |
| 20260225 | 5,927 | 5,927 | 5,790 | 5,816 | 805,100 | -68,800 | 100% | ▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260224 | 5,810 | 5,886 | 5,715 | 5,811 | 873,900 | -2,300 | 100% | ▼ | 8228 | 0 | 5 | 100% | 28% |
| 20260220 | 5,783 | 5,918 | 5,709 | 5,818 | 876,200 | 275,100 | 102% | ▲ | 1111 | 0 | 6 | 100% | 29% |
| 20260206 | 5,488 | 5,647 | 5,374 | 5,600 | 1,351,900 | -1,428,300 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 24% |
| 20260209 | 5,659 | 5,670 | 5,493 | 5,565 | 1,186,900 | -165,000 | 99% | ▼ | 2228 | 0 | 13 | 99% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 498,500 | 50,200 | 225,700 | 20,500 | 272,800 | 29,700 |
| 2026-02-13 | 442,800 | 42,500 | 183,900 | 20,200 | 258,900 | 22,300 |
| 2026-02-20 | 459,500 | 47,800 | 188,800 | 18,200 | 270,700 | 29,600 |
| 2026-02-27 | 386,800 | 45,900 | 173,700 | 18,200 | 213,100 | 27,700 |