[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/化学】 売上高:811920 当期純利益:43590 総資産:1030140 時価:602億円
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 | 4,335 | 4,380 | 4,305 | 4,305 | 89,300 | 66,600 | 99% | ▼ | 1117 | 0 | 8 | 99% | 5% |
| 20250728 | 4,330 | 4,335 | 4,280 | 4,330 | 17,400 | -13,400 | 100% | ▲▲▲▲ | 5222 | 0 | 10 | 100% | 6% |
| 20250729 | 4,330 | 4,340 | 4,300 | 4,335 | 22,700 | 5,300 | 100% | ▲▲▲▲▲ | 1141 | 0 | 9 | 100% | 6% |
| 20250731 | 4,340 | 4,380 | 4,320 | 4,375 | 21,000 | -68,300 | 102% | ▲ | 5222 | 0 | 7 | 100% | 7% |
| 20250801 | 4,380 | 4,490 | 4,380 | 4,490 | 52,900 | 31,900 | 103% | ▲▲ | 1111 | 40 | 6 | 100% | 10% |
| 20250804 | 4,420 | 4,495 | 4,420 | 4,495 | 22,000 | -30,900 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 10% |
| 20250805 | 4,500 | 4,550 | 4,500 | 4,520 | 18,100 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20250807 | 4,515 | 4,570 | 4,495 | 4,520 | 35,400 | 20,800 | 100% | ▼ | 4777 | 0 | 7 | 100% | 9% |
| 20250806 | 4,530 | 4,570 | 4,530 | 4,540 | 14,600 | -3,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 10% |
| 20250812 | 4,640 | 4,640 | 4,485 | 4,555 | 70,900 | -63,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250814 | 4,605 | 4,645 | 4,570 | 4,570 | 26,100 | -29,000 | 98% | ▼ | 8228 | 0 | 10 | 98% | 9% |
| 20250815 | 4,565 | 4,620 | 4,520 | 4,605 | 37,000 | 10,900 | 101% | ▲ | 7771 | 0 | 6 | 99% | 10% |
| 20250808 | 4,560 | 4,890 | 4,430 | 4,645 | 133,900 | 98,500 | 103% | ▲ | 1711 | 10 | 10 | 100% | 11% |
| 20250813 | 4,595 | 4,650 | 4,510 | 4,650 | 55,100 | -15,800 | 102% | ▲ | 2282 | 0 | 8 | 100% | 11% |
| 20250819 | 4,780 | 4,810 | 4,685 | 4,685 | 40,500 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250826 | 4,785 | 4,785 | 4,690 | 4,690 | 24,000 | 2,200 | 98% | ▼▼ | 7777 | 51 | 0 | 97% | 9% |
| 20250820 | 4,665 | 4,790 | 4,640 | 4,735 | 33,800 | -6,700 | 101% | ▲ | 8882 | 51 | 0 | 100% | 12% |
| 20250818 | 4,620 | 4,760 | 4,610 | 4,755 | 42,600 | 5,600 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 14% |
| 20250821 | 4,750 | 4,795 | 4,735 | 4,770 | 22,900 | -10,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250825 | 4,840 | 4,865 | 4,765 | 4,780 | 21,800 | -6,500 | 99% | ▼ | 2528 | 51 | 0 | 99% | 11% |
| 20250822 | 4,800 | 4,850 | 4,765 | 4,835 | 28,300 | 5,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 12% |
| 20250827 | 4,660 | 4,850 | 4,655 | 4,840 | 36,600 | 12,600 | 103% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250828 | 4,875 | 4,900 | 4,835 | 4,855 | 25,700 | -10,900 | 100% | ▲▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 54,600 | 7,800 | 36,300 | 700 | 18,300 | 7,100 |
| 2025-08-08 | 60,300 | 8,000 | 37,600 | 700 | 22,700 | 7,300 |
| 2025-08-15 | 53,500 | 7,000 | 36,000 | 500 | 17,500 | 6,500 |
| 2025-08-22 | 52,500 | 6,100 | 35,900 | 500 | 16,600 | 5,600 |