[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/07化学】 売上高:332870 当期純利益:50710 総資産:452510 時価:1586億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 27,270 | 27,310 | 26,860 | 27,030 | 58,200 | 4,800 | 99% | ▼▼▼▼▼ | 7777 | 51 | 5 | 94% | 2% |
| 20251002 | 27,760 | 28,200 | 27,560 | 28,040 | 55,300 | -17,700 | 102% | ▲ | 2282 | 51 | 3 | 98% | 4% |
| 20251006 | 31,450 | 31,500 | 29,720 | 30,250 | 251,300 | 156,600 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250922 | 28,430 | 30,000 | 28,340 | 28,750 | 215,800 | 43,900 | 103% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 9% |
| 20251003 | 28,070 | 29,120 | 28,000 | 29,040 | 94,700 | 39,400 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20250908 | 28,650 | 29,090 | 28,610 | 28,740 | 93,400 | 18,900 | 101% | ▲▲▲ | 1111 | 40 | 19 | 99% | 9% |
| 20250911 | 27,760 | 28,070 | 27,350 | 27,460 | 65,100 | -52,500 | 100% | ▼▼▼ | 8888 | 24 | 16 | 94% | 4% |
| 20250912 | 27,590 | 27,770 | 27,170 | 27,190 | 53,400 | -11,700 | 99% | ▼▼▼▼ | 8888 | 24 | 14 | 93% | 3% |
| 20250924 | 28,300 | 28,700 | 27,630 | 28,410 | 99,800 | -116,000 | 99% | ▼ | 8888 | 0 | 9 | 99% | 8% |
| 20251007 | 30,800 | 31,200 | 29,770 | 30,900 | 165,100 | -86,200 | 102% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20251001 | 28,100 | 28,150 | 27,380 | 27,380 | 73,000 | 17,800 | 97% | ▼▼ | 7777 | 0 | 4 | 95% | 1% |
| 20250930 | 28,710 | 28,780 | 28,000 | 28,200 | 55,200 | 15,700 | 98% | ▼ | 7717 | 0 | 5 | 98% | 6% |
| 20250929 | 28,510 | 28,890 | 28,260 | 28,640 | 39,500 | -33,500 | 100% | ▲ | 8882 | 0 | 6 | 100% | 7% |
| 20250926 | 28,910 | 29,180 | 28,450 | 28,500 | 73,000 | 22,700 | 99% | ▼ | 1117 | 0 | 8 | 99% | 7% |
| 20250925 | 28,440 | 28,890 | 28,320 | 28,690 | 50,300 | -49,500 | 101% | ▲ | 2222 | 0 | 8 | 100% | 9% |
| 20250919 | 27,770 | 28,550 | 26,910 | 27,930 | 171,900 | 87,900 | 100% | ▲▲▲ | 1711 | 0 | 11 | 97% | 6% |
| 20250918 | 27,460 | 28,000 | 27,000 | 27,820 | 84,000 | -27,100 | 101% | ▲▲ | 2822 | 0 | 11 | 97% | 5% |
| 20250917 | 27,200 | 27,900 | 27,200 | 27,420 | 111,100 | 52,900 | 101% | ▲ | 1171 | 0 | 4 | 95% | 4% |
| 20250910 | 28,260 | 28,890 | 27,520 | 27,580 | 117,600 | 4,800 | 97% | ▼▼ | 7777 | 0 | 17 | 95% | 4% |
| 20250909 | 29,000 | 29,490 | 28,420 | 28,480 | 112,800 | 19,400 | 99% | ▼ | 1717 | 0 | 19 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4107 | GOLDMAN SACHS INTERNATIONAL | 21,075 | 0% | ▼ | -9,200 |
| 2025-09-10 | 4107 | Nomura Asset Management Singapore Limited | 82,100 | 2% | ▼ | -2,300 |
| 2025-09-12 | 4107 | GOLDMAN SACHS INTERNATIONAL | 26,275 | 1% | ▲ | |
| 2025-09-16 | 4107 | GOLDMAN SACHS INTERNATIONAL | 35,575 | 1% | ▲ | 9,300 |
| 2025-09-19 | 4107 | GOLDMAN SACHS INTERNATIONAL | 37,260 | 1% | ▲ | 1,685 |
| 2025-09-25 | 4107 | GOLDMAN SACHS INTERNATIONAL | 31,375 | 1% | ▼ | -5,885 |
| 2025-09-26 | 4107 | GOLDMAN SACHS INTERNATIONAL | 23,075 | 0% | ▼ | -8,300 |
| 2025-09-30 | 4107 | GOLDMAN SACHS INTERNATIONAL | 26,275 | 1% | ▲ | 3,200 |
| 2025-10-01 | 4107 | GOLDMAN SACHS INTERNATIONAL | 34,975 | 1% | ▲ | 8,700 |
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 | 209,700 | 0 | 86,200 | 0 | 123,500 | 0 |
| 2025-09-19 | 204,900 | 0 | 85,500 | 0 | 119,400 | 0 |
| 2025-09-26 | 176,900 | 100 | 68,800 | 100 | 108,100 | 0 |