[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:1355億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 28,850 | 29,170 | 26,920 | 27,700 | 273,900 | -407,300 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20250825 | 27,300 | 27,300 | 26,750 | 26,930 | 56,000 | -500 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20250820 | 28,300 | 28,430 | 27,160 | 27,180 | 175,400 | 84,700 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250819 | 29,150 | 29,700 | 28,520 | 28,640 | 90,700 | -36,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250818 | 29,430 | 30,200 | 29,070 | 29,140 | 127,200 | -13,100 | 100% | -- | 2225 | 0 | 0 | 100% | 18% |
| 20250815 | 27,760 | 29,470 | 27,600 | 29,140 | 140,300 | 52,500 | 105% | ▲ | 1771 | 0 | 0 | 100% | 18% |
| 20250814 | 28,800 | 28,960 | 27,630 | 27,710 | 87,800 | 1,400 | 96% | ▼ | 7717 | 0 | 0 | 95% | 12% |
| 20250813 | 28,770 | 29,320 | 28,640 | 28,810 | 86,400 | 30,400 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 16% |
| 20250812 | 28,800 | 28,850 | 28,390 | 28,580 | 56,000 | -7,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 15% |
| 20250808 | 28,280 | 28,760 | 27,930 | 28,530 | 63,900 | -10,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250804 | 26,410 | 27,600 | 26,400 | 27,400 | 56,600 | -23,500 | 101% | ▲ | 2882 | 0 | 3 | 95% | 11% |
| 20250801 | 27,210 | 27,470 | 26,770 | 27,110 | 80,100 | -64,100 | 98% | ▼▼ | 8888 | 0 | 4 | 94% | 10% |
| 20250731 | 28,580 | 28,700 | 27,050 | 27,550 | 144,200 | -12,600 | 98% | ▼ | 8828 | 0 | 0 | 95% | 12% |
| 20250730 | 27,520 | 29,050 | 27,520 | 28,250 | 156,800 | -117,100 | 102% | ▲ | 8282 | 0 | 6 | 98% | 15% |
| 20250806 | 27,400 | 29,600 | 27,400 | 29,020 | 178,900 | 140,200 | 106% | ▲▲▲ | 1171 | 10 | 1 | 100% | 17% |
| 20250728 | 27,800 | 30,250 | 27,620 | 28,850 | 681,200 | 582,300 | 114% | ▲ | 1111 | 20 | 0 | 100% | 17% |
| 20250821 | 27,320 | 27,350 | 26,900 | 26,910 | 72,600 | -102,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 6% |
| 20250822 | 26,960 | 27,150 | 26,710 | 26,900 | 56,500 | -16,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 6% |
| 20250807 | 28,910 | 29,370 | 28,450 | 28,540 | 74,200 | -104,700 | 98% | ▼ | 8228 | 51 | 0 | 98% | 15% |
| 20250805 | 27,510 | 27,690 | 27,230 | 27,490 | 38,700 | -17,900 | 100% | ▲▲ | 2222 | 51 | 2 | 95% | 11% |
| 20250826 | 26,820 | 26,850 | 26,450 | 26,460 | 51,300 | -4,700 | 98% | ▼ | 8888 | 51 | 0 | 91% | 0% |
| 20250827 | 26,510 | 26,630 | 26,260 | 26,400 | 35,100 | -16,200 | 100% | ▼▼ | 8888 | 51 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4107 | モルガン・スタンレーMUFG証券株式会社 | 24,573 | 0% | ▼ | -22,500 |
| 2025-07-28 | 4107 | GOLDMAN SACHS INTERNATIONAL | 25,475 | 0% | ▼ | -5,200 |
| 2025-07-28 | 4107 | MERRILL LYNCH INTERNATIONAL | 5,317 | 0% | ▼ | -27,000 |
| 2025-07-29 | 4107 | GOLDMAN SACHS INTERNATIONAL | 27,975 | 1% | ▲ | 2,500 |
| 2025-08-01 | 4107 | Nomura Asset Management Singapore Limited | 84,400 | 2% | ▲ | 4,000 |
| 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 |
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 | 197,800 | 0 | 80,300 | 0 | 117,500 | 0 |
| 2025-08-08 | 170,400 | 100 | 76,300 | 100 | 94,100 | 0 |
| 2025-08-15 | 153,100 | 300 | 71,000 | 300 | 82,100 | 0 |
| 2025-08-22 | 233,200 | 0 | 90,700 | 0 | 142,500 | 0 |