[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:769億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,885 | 3,905 | 3,870 | 3,890 | 20,300 | -108,900 | 101% | ▲ | 8282 | 0 | 11 | 97% | 3% |
| 20251209 | 3,900 | 3,905 | 3,875 | 3,905 | 23,000 | 2,700 | 100% | ▲▲ | 4111 | 0 | 14 | 98% | 3% |
| 20251210 | 3,920 | 3,930 | 3,885 | 3,920 | 55,400 | 32,400 | 100% | ▲▲▲ | 1111 | 40 | 15 | 98% | 3% |
| 20251211 | 3,935 | 3,935 | 3,845 | 3,845 | 37,200 | -18,200 | 98% | ▼ | 2828 | 0 | 14 | 96% | 1% |
| 20251212 | 3,915 | 3,930 | 3,880 | 3,915 | 36,000 | -1,200 | 102% | ▲ | 8282 | 0 | 13 | 98% | 3% |
| 20251215 | 3,915 | 3,950 | 3,905 | 3,950 | 22,700 | -13,300 | 101% | ▲▲ | 2252 | 0 | 12 | 99% | 4% |
| 20251216 | 3,960 | 4,090 | 3,930 | 3,985 | 154,000 | 131,300 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 5% |
| 20251217 | 3,980 | 3,985 | 3,950 | 3,950 | 25,900 | -128,100 | 99% | ▼ | 8228 | 0 | 12 | 99% | 4% |
| 20251218 | 3,950 | 3,995 | 3,950 | 3,995 | 24,700 | -1,200 | 101% | ▲ | 2582 | 0 | 9 | 100% | 4% |
| 20251219 | 3,990 | 4,030 | 3,990 | 4,020 | 35,200 | 10,500 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 5% |
| 20251222 | 4,060 | 4,085 | 4,035 | 4,085 | 26,500 | -8,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251223 | 4,080 | 4,080 | 4,030 | 4,060 | 41,700 | 15,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20251224 | 4,060 | 4,065 | 4,030 | 4,030 | 42,600 | 900 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 5% |
| 20251225 | 4,035 | 4,060 | 4,030 | 4,060 | 18,100 | -24,500 | 101% | ▲ | 8582 | 0 | 6 | 99% | 6% |
| 20251226 | 4,060 | 4,100 | 4,055 | 4,100 | 44,800 | 26,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251229 | 4,135 | 4,135 | 4,085 | 4,105 | 53,400 | 8,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251230 | 4,105 | 4,170 | 4,095 | 4,155 | 32,300 | -21,100 | 101% | ▲▲▲▲ | 2282 | 51 | 0 | 100% | 8% |
| 20260105 | 4,210 | 4,215 | 4,155 | 4,175 | 40,500 | 8,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260106 | 4,230 | 4,270 | 4,220 | 4,250 | 39,600 | -900 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 119,600 | 8,600 | 76,100 | 5,000 | 43,500 | 3,600 |
| 2025-12-19 | 102,900 | 10,200 | 63,900 | 5,000 | 39,000 | 5,200 |
| 2025-12-12 | 103,100 | 8,200 | 58,800 | 5,100 | 44,300 | 3,100 |
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） |