[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:700億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 4,000 | 4,050 | 4,000 | 4,050 | 35,100 | 20,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251024 | 3,980 | 3,995 | 3,965 | 3,990 | 14,700 | -2,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251023 | 3,920 | 3,970 | 3,920 | 3,960 | 17,400 | -14,900 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 4% |
| 20251022 | 3,920 | 3,950 | 3,895 | 3,930 | 32,300 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251107 | 3,900 | 3,940 | 3,890 | 3,930 | 28,900 | -200 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251106 | 3,860 | 3,965 | 3,860 | 3,925 | 29,100 | -16,900 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251104 | 3,830 | 3,940 | 3,815 | 3,920 | 39,700 | -11,400 | 103% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251021 | 3,970 | 3,985 | 3,920 | 3,920 | 24,400 | 1,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251028 | 4,035 | 4,040 | 3,920 | 3,920 | 56,500 | 21,400 | 97% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251117 | 3,870 | 3,900 | 3,845 | 3,880 | 74,700 | 34,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251113 | 3,880 | 3,895 | 3,865 | 3,875 | 23,100 | -31,500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251029 | 3,940 | 3,940 | 3,860 | 3,865 | 70,000 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251121 | 3,830 | 3,865 | 3,795 | 3,865 | 38,900 | -5,700 | 101% | ▲▲ | 2822 | 0 | 0 | 95% | 2% |
| 20251112 | 3,790 | 3,875 | 3,790 | 3,865 | 54,600 | -68,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251105 | 3,905 | 3,915 | 3,825 | 3,860 | 46,000 | 6,300 | 98% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20251030 | 3,880 | 3,895 | 3,850 | 3,855 | 31,700 | -38,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20251114 | 3,855 | 3,870 | 3,820 | 3,825 | 40,200 | 17,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251120 | 3,805 | 3,845 | 3,800 | 3,825 | 44,600 | 18,900 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251031 | 3,855 | 3,855 | 3,770 | 3,805 | 51,100 | 19,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251110 | 3,960 | 4,000 | 3,680 | 3,795 | 146,000 | 117,100 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 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 | 0 | 94% | 0% |
| 20251111 | 3,865 | 3,870 | 3,730 | 3,785 | 123,500 | -22,500 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 63,800 | 6,000 | 26,200 | 5,000 | 37,600 | 1,000 |
| 2025-10-31 | 89,100 | 6,200 | 47,600 | 5,000 | 41,500 | 1,200 |
| 2025-11-07 | 105,400 | 5,500 | 60,000 | 5,000 | 45,400 | 500 |
| 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 |
|---|---|---|---|
| 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） |