[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/化学】 売上高:1247600 当期純利益:102890 総資産:1967840 時価:691億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 3,405 | 3,405 | 3,370 | 3,380 | 29,300 | -5,600 | 99% | ▼ | 5828 | 0 | 8 | 99% | 7% |
| 20250728 | 3,415 | 3,430 | 3,365 | 3,390 | 52,300 | -45,400 | 99% | ▼ | 8228 | 0 | 10 | 99% | 8% |
| 20250729 | 3,380 | 3,405 | 3,375 | 3,405 | 34,900 | -17,400 | 100% | ▲ | 8282 | 0 | 7 | 100% | 8% |
| 20250731 | 3,400 | 3,425 | 3,390 | 3,405 | 41,100 | 11,800 | 101% | ▲ | 1171 | 0 | 7 | 100% | 8% |
| 20250804 | 3,400 | 3,445 | 3,365 | 3,435 | 32,700 | 6,700 | 100% | ▼ | 7777 | 0 | 5 | 100% | 9% |
| 20250801 | 3,405 | 3,450 | 3,405 | 3,445 | 26,000 | -15,100 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250805 | 3,440 | 3,480 | 3,440 | 3,470 | 19,000 | -13,700 | 101% | ▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250807 | 3,550 | 3,550 | 3,505 | 3,530 | 35,000 | -22,500 | 99% | ▼ | 5228 | 0 | 10 | 99% | 11% |
| 20250806 | 3,485 | 3,550 | 3,485 | 3,550 | 57,500 | 38,500 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20250813 | 3,655 | 3,660 | 3,630 | 3,640 | 31,700 | -39,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 12% |
| 20250814 | 3,630 | 3,650 | 3,625 | 3,640 | 37,700 | 6,000 | 100% | -- | 7774 | 0 | 7 | 99% | 11% |
| 20250815 | 3,640 | 3,660 | 3,630 | 3,645 | 30,300 | -7,400 | 100% | ▲ | 2222 | 0 | 6 | 99% | 11% |
| 20250812 | 3,660 | 3,685 | 3,630 | 3,650 | 70,800 | -40,600 | 100% | ▼ | 8288 | 0 | 0 | 100% | 13% |
| 20250808 | 3,740 | 3,750 | 3,610 | 3,665 | 111,400 | 76,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250818 | 3,660 | 3,710 | 3,660 | 3,680 | 60,000 | 29,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250819 | 3,680 | 3,745 | 3,680 | 3,720 | 39,700 | -20,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250820 | 3,725 | 3,750 | 3,715 | 3,725 | 26,900 | -12,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250825 | 3,840 | 3,855 | 3,790 | 3,790 | 48,700 | -2,400 | 99% | ▼ | 2528 | 0 | 0 | 99% | 12% |
| 20250826 | 3,790 | 3,810 | 3,790 | 3,795 | 30,300 | -18,400 | 100% | ▲ | 8582 | 0 | 0 | 99% | 12% |
| 20250821 | 3,730 | 3,815 | 3,715 | 3,800 | 83,900 | 57,000 | 102% | ▲▲▲▲▲ | 1411 | 10 | 0 | 100% | 14% |
| 20250827 | 3,790 | 3,805 | 3,765 | 3,800 | 35,400 | 5,100 | 100% | ▲▲ | 7741 | 0 | 0 | 99% | 12% |
| 20250828 | 3,810 | 3,815 | 3,790 | 3,815 | 26,600 | -8,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250822 | 3,810 | 3,835 | 3,790 | 3,825 | 51,100 | -32,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 95,000 | 7,400 | 65,800 | 5,000 | 29,200 | 2,400 |
| 2025-08-08 | 106,900 | 9,100 | 69,400 | 5,100 | 37,500 | 4,000 |
| 2025-08-15 | 68,200 | 7,500 | 32,200 | 5,100 | 36,000 | 2,400 |
| 2025-08-22 | 63,900 | 7,200 | 32,500 | 5,100 | 31,400 | 2,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |