[4107]伊勢化:【旭硝子子会社】ヨウ素の生産量は世界でもトップクラス
Yahoo! 【スタンダード/化学】 売上高:332870 当期純利益:50710 総資産:452510 時価:1396億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 27,590 | 27,770 | 27,170 | 27,190 | 53,400 | -11,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 3% |
| 20250911 | 27,760 | 28,070 | 27,350 | 27,460 | 65,100 | -52,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20250827 | 26,510 | 26,630 | 26,260 | 26,400 | 35,100 | -16,200 | 100% | ▼▼ | 8888 | 51 | 5 | 91% | 0% |
| 20250826 | 26,820 | 26,850 | 26,450 | 26,460 | 51,300 | -4,700 | 98% | ▼ | 8888 | 51 | 6 | 91% | 0% |
| 20250822 | 26,960 | 27,150 | 26,710 | 26,900 | 56,500 | -16,100 | 100% | ▼▼▼▼ | 8888 | 24 | 8 | 92% | 6% |
| 20250821 | 27,320 | 27,350 | 26,900 | 26,910 | 72,600 | -102,800 | 99% | ▼▼▼ | 8888 | 24 | 13 | 92% | 6% |
| 20250819 | 29,150 | 29,700 | 28,520 | 28,640 | 90,700 | -36,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250904 | 28,020 | 28,580 | 27,420 | 28,320 | 83,600 | -900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250820 | 28,300 | 28,430 | 27,160 | 27,180 | 175,400 | 84,700 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250901 | 27,000 | 27,010 | 26,430 | 26,670 | 63,800 | 3,500 | 98% | ▼ | 7777 | 0 | 2 | 92% | 1% |
| 20250910 | 28,260 | 28,890 | 27,520 | 27,580 | 117,600 | 4,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250814 | 28,800 | 28,960 | 27,630 | 27,710 | 87,800 | 1,400 | 96% | ▼ | 7717 | 0 | 0 | 95% | 12% |
| 20250903 | 28,750 | 28,800 | 27,680 | 27,950 | 84,500 | -134,200 | 98% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20250818 | 29,430 | 30,200 | 29,070 | 29,140 | 127,200 | -13,100 | 100% | -- | 2225 | 0 | 0 | 100% | 18% |
| 20250825 | 27,300 | 27,300 | 26,750 | 26,930 | 56,000 | -500 | 100% | ▲ | 2222 | 0 | 11 | 92% | 0% |
| 20250812 | 28,800 | 28,850 | 28,390 | 28,580 | 56,000 | -7,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 15% |
| 20250905 | 28,410 | 28,700 | 28,200 | 28,470 | 74,500 | -9,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250815 | 27,760 | 29,470 | 27,600 | 29,140 | 140,300 | 52,500 | 105% | ▲ | 1771 | 0 | 0 | 100% | 18% |
| 20250909 | 29,000 | 29,490 | 28,420 | 28,480 | 112,800 | 19,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20250828 | 26,430 | 27,160 | 26,280 | 27,110 | 57,900 | 22,800 | 103% | ▲ | 1171 | 0 | 4 | 93% | 3% |
| 20250813 | 28,770 | 29,320 | 28,640 | 28,810 | 86,400 | 30,400 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 16% |
| 20250908 | 28,650 | 29,090 | 28,610 | 28,740 | 93,400 | 18,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20250902 | 27,120 | 28,730 | 27,010 | 28,610 | 218,700 | 154,900 | 107% | ▲ | 1111 | 0 | 1 | 98% | 8% |
| 20250829 | 27,150 | 27,540 | 26,950 | 27,240 | 60,300 | 2,400 | 100% | ▲▲ | 1111 | 40 | 3 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4107 | GOLDMAN SACHS INTERNATIONAL | 17,075 | 0% | ▼ | -10,900 |
| 2025-08-20 | 4107 | GOLDMAN SACHS INTERNATIONAL | 31,375 | 1% | ▲ | |
| 2025-08-20 | 4107 | Nomura International plc | 26,100 | 1% | ▲ | |
| 2025-08-21 | 4107 | Nomura International plc | 0 | 0% | ▼ | -26,100 |
| 2025-08-25 | 4107 | GOLDMAN SACHS INTERNATIONAL | 36,775 | 1% | ▲ | 5,400 |
| 2025-08-27 | 4107 | GOLDMAN SACHS INTERNATIONAL | 41,975 | 1% | ▲ | 5,200 |
| 2025-08-28 | 4107 | GOLDMAN SACHS INTERNATIONAL | 40,475 | 1% | ▼ | -1,500 |
| 2025-09-02 | 4107 | GOLDMAN SACHS INTERNATIONAL | 25,575 | 0% | ▼ | -14,900 |
| 2025-09-03 | 4107 | GOLDMAN SACHS INTERNATIONAL | 32,675 | 1% | ▲ | 7,100 |
| 2025-09-05 | 4107 | GOLDMAN SACHS INTERNATIONAL | 30,275 | 1% | ▼ | -2,400 |
| 2025-09-08 | 4107 | GOLDMAN SACHS INTERNATIONAL | 21,075 | 0% | ▼ | -9,200 |
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 | 153,100 | 300 | 71,000 | 300 | 82,100 | 0 |
| 2025-08-22 | 233,200 | 0 | 90,700 | 0 | 142,500 | 0 |
| 2025-08-29 | 235,500 | 0 | 89,600 | 0 | 145,900 | 0 |
| 2025-09-05 | 195,400 | 0 | 83,200 | 0 | 112,200 | 0 |