[4116]大日精:【顔料】合成樹脂着色剤など2次製品の拡大に力点
Yahoo! 【プライム/07化学】 売上高:1247600 当期純利益:102890 総資産:1967840 時価:709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,865 | 3,870 | 3,730 | 3,785 | 123,500 | -22,500 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251112 | 3,790 | 3,875 | 3,790 | 3,865 | 54,600 | -68,900 | 102% | ▲ | 2282 | 0 | 12 | 95% | 2% |
| 20251113 | 3,880 | 3,895 | 3,865 | 3,875 | 23,100 | -31,500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251114 | 3,855 | 3,870 | 3,820 | 3,825 | 40,200 | 17,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251117 | 3,870 | 3,900 | 3,845 | 3,880 | 74,700 | 34,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251118 | 3,880 | 3,880 | 3,780 | 3,790 | 38,600 | -36,100 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251119 | 3,810 | 3,825 | 3,760 | 3,790 | 25,700 | -12,900 | 100% | -- | 8885 | 0 | 7 | 94% | 0% |
| 20251120 | 3,805 | 3,845 | 3,800 | 3,825 | 44,600 | 18,900 | 101% | ▲ | 1171 | 0 | 6 | 94% | 1% |
| 20251121 | 3,830 | 3,865 | 3,795 | 3,865 | 38,900 | -5,700 | 101% | ▲▲ | 2822 | 0 | 0 | 95% | 2% |
| 20251125 | 3,880 | 3,915 | 3,870 | 3,890 | 20,100 | -18,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251126 | 3,910 | 3,940 | 3,900 | 3,935 | 36,400 | 16,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251127 | 3,970 | 3,985 | 3,935 | 3,970 | 29,300 | -7,100 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251128 | 3,975 | 4,010 | 3,970 | 4,005 | 26,600 | -2,700 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251201 | 4,040 | 4,045 | 3,955 | 3,955 | 37,200 | 10,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251202 | 4,000 | 4,000 | 3,900 | 3,905 | 41,600 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251203 | 3,915 | 3,925 | 3,900 | 3,910 | 21,500 | -20,100 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251204 | 3,920 | 3,960 | 3,915 | 3,955 | 23,900 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251205 | 3,960 | 3,960 | 3,805 | 3,860 | 129,200 | 105,300 | 98% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20251208 | 3,885 | 3,905 | 3,870 | 3,890 | 20,300 | -108,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251209 | 3,900 | 3,905 | 3,875 | 3,905 | 23,000 | 2,700 | 100% | ▲▲ | 4111 | 0 | 0 | 98% | 3% |
| 20251210 | 3,920 | 3,930 | 3,885 | 3,920 | 55,400 | 32,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251211 | 3,935 | 3,935 | 3,845 | 3,845 | 37,200 | -18,200 | 98% | ▼ | 2828 | 0 | 0 | 96% | 1% |
| 20251212 | 3,915 | 3,930 | 3,880 | 3,915 | 36,000 | -1,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 107,000 | 8,200 | 59,600 | 5,000 | 47,400 | 3,200 |
| 2025-11-28 | 102,400 | 7,700 | 56,800 | 5,000 | 45,600 | 2,700 |
| 2025-11-21 | 119,200 | 7,900 | 66,200 | 5,000 | 53,000 | 2,900 |
| 2025-11-14 | 122,600 | 9,500 | 69,600 | 5,000 | 53,000 | 4,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 11:44 | S100VMNF | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-06-06 09:17 | S100TJVK | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |