[4221]大倉工:【フィルム加工】合成樹脂は付加価値品に注力光学フィルムも
Yahoo! 【プライム/07化学】 売上高:811920 当期純利益:43590 総資産:1030140 時価:645億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,370 | 5,370 | 5,210 | 5,230 | 49,600 | 7,500 | 98% | ▼ | 1417 | 0 | 0 | 98% | 14% |
| 20250910 | 5,190 | 5,290 | 5,130 | 5,260 | 41,100 | -8,500 | 101% | ▲ | 8882 | 0 | 8 | 99% | 15% |
| 20250911 | 5,300 | 5,330 | 5,220 | 5,260 | 38,000 | -3,100 | 100% | -- | 2225 | 0 | 0 | 99% | 14% |
| 20250912 | 5,230 | 5,290 | 5,190 | 5,190 | 35,400 | -2,600 | 99% | ▼ | 8888 | 0 | 7 | 98% | 11% |
| 20250916 | 5,210 | 5,310 | 5,210 | 5,280 | 29,500 | -5,900 | 102% | ▲ | 2282 | 0 | 6 | 99% | 13% |
| 20250917 | 5,250 | 5,310 | 5,210 | 5,300 | 28,700 | -800 | 100% | ▲▲ | 5522 | 0 | 7 | 100% | 13% |
| 20250918 | 5,400 | 5,420 | 5,290 | 5,330 | 36,300 | 7,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250919 | 5,330 | 5,410 | 5,280 | 5,360 | 52,700 | 16,400 | 101% | ▲▲▲▲ | 7771 | 0 | 0 | 100% | 14% |
| 20250922 | 5,340 | 5,500 | 5,330 | 5,460 | 43,600 | -9,100 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250924 | 5,510 | 5,510 | 5,450 | 5,510 | 43,600 | 0 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250925 | 5,510 | 5,550 | 5,480 | 5,510 | 32,400 | -11,200 | 100% | -- | 2255 | 0 | 0 | 100% | 14% |
| 20250926 | 5,550 | 5,560 | 5,480 | 5,550 | 31,200 | -1,200 | 101% | ▲ | 2522 | 0 | 0 | 100% | 14% |
| 20250929 | 5,520 | 5,540 | 5,460 | 5,500 | 36,900 | 5,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250930 | 5,520 | 5,520 | 5,430 | 5,460 | 34,600 | -2,300 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 9% |
| 20251001 | 5,450 | 5,450 | 5,320 | 5,370 | 53,900 | 19,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20251002 | 5,420 | 5,430 | 5,270 | 5,370 | 31,600 | -22,300 | 100% | -- | 8885 | 0 | 0 | 97% | 6% |
| 20251003 | 5,390 | 5,410 | 5,360 | 5,370 | 17,500 | -14,100 | 100% | -- | 8285 | 0 | 0 | 97% | 4% |
| 20251006 | 5,460 | 5,490 | 5,370 | 5,420 | 37,200 | 19,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251007 | 5,400 | 5,450 | 5,370 | 5,400 | 37,600 | 400 | 100% | ▼ | 7477 | 0 | 0 | 97% | 4% |
| 20251008 | 5,370 | 5,420 | 5,300 | 5,340 | 41,000 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251009 | 5,320 | 5,370 | 5,320 | 5,360 | 26,800 | -14,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251010 | 5,300 | 5,300 | 5,200 | 5,200 | 51,400 | 24,600 | 97% | ▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 68,600 | 7,300 | 39,100 | 700 | 29,500 | 6,600 |
| 2025-09-26 | 71,800 | 7,000 | 39,600 | 500 | 32,200 | 6,500 |
| 2025-09-19 | 71,800 | 6,400 | 41,300 | 500 | 30,500 | 5,900 |
| 2025-09-12 | 65,300 | 6,700 | 37,000 | 600 | 28,300 | 6,100 |