[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:615億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 5,290 | 5,290 | 5,230 | 5,260 | 18,100 | 5,100 | 101% | ▲ | 1111 | 0 | 5 | 95% | 1% |
| 20251021 | 5,280 | 5,340 | 5,280 | 5,290 | 28,500 | 10,400 | 101% | ▲▲ | 1171 | 0 | 4 | 95% | 2% |
| 20251022 | 5,330 | 5,380 | 5,300 | 5,370 | 21,700 | -6,800 | 102% | ▲▲▲ | 2222 | 0 | 4 | 97% | 3% |
| 20251023 | 5,390 | 5,500 | 5,380 | 5,500 | 48,400 | 26,700 | 102% | ▲▲▲▲ | 1111 | 40 | 3 | 99% | 6% |
| 20251024 | 5,520 | 5,590 | 5,490 | 5,590 | 37,700 | -10,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 5,630 | 5,730 | 5,630 | 5,730 | 61,200 | 23,500 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251028 | 5,700 | 5,730 | 5,510 | 5,510 | 68,400 | 7,200 | 96% | ▼ | 4717 | 0 | 0 | 96% | 6% |
| 20251029 | 5,520 | 5,540 | 5,360 | 5,410 | 46,200 | -22,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251030 | 5,450 | 5,530 | 4,930 | 4,990 | 286,700 | 240,500 | 92% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251031 | 5,030 | 5,030 | 4,910 | 4,970 | 166,600 | -120,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251104 | 4,975 | 5,040 | 4,975 | 5,010 | 81,800 | -84,800 | 101% | ▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251105 | 4,975 | 5,000 | 4,875 | 4,980 | 101,000 | 19,200 | 99% | ▼ | 7747 | 0 | 0 | 87% | 0% |
| 20251106 | 4,985 | 5,030 | 4,930 | 4,970 | 51,800 | -49,200 | 100% | ▼▼ | 2228 | 0 | 0 | 87% | 0% |
| 20251107 | 4,930 | 4,975 | 4,920 | 4,975 | 45,800 | -6,000 | 100% | ▲ | 8882 | 0 | 5 | 87% | 0% |
| 20251110 | 5,000 | 5,090 | 4,980 | 5,090 | 78,500 | 32,700 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251111 | 5,100 | 5,100 | 5,030 | 5,100 | 28,900 | -49,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 89% | 3% |
| 20251112 | 5,100 | 5,190 | 5,070 | 5,170 | 49,800 | 20,900 | 101% | ▲▲▲▲ | 1141 | 51 | 0 | 90% | 4% |
| 20251113 | 5,200 | 5,210 | 5,170 | 5,190 | 28,400 | -21,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251114 | 5,180 | 5,240 | 5,140 | 5,220 | 31,800 | 3,400 | 101% | ▲▲▲▲▲▲ | 1771 | 51 | 0 | 91% | 5% |
| 20251117 | 5,220 | 5,240 | 5,170 | 5,220 | 40,300 | 8,500 | 100% | -- | 4114 | 0 | 0 | 91% | 5% |
| 20251118 | 5,200 | 5,220 | 5,070 | 5,070 | 47,600 | 7,300 | 97% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251119 | 5,050 | 5,060 | 4,950 | 4,955 | 73,500 | 25,900 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 82,700 | 3,600 | 39,800 | 1,700 | 42,900 | 1,900 |
| 2025-11-07 | 98,200 | 4,600 | 44,600 | 1,200 | 53,600 | 3,400 |
| 2025-10-31 | 98,000 | 3,900 | 44,700 | 700 | 53,300 | 3,200 |
| 2025-10-24 | 66,900 | 3,100 | 36,200 | 700 | 30,700 | 2,400 |