[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:603億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 5,000 | 5,010 | 4,745 | 4,760 | 172,000 | 98,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251125 | 4,905 | 4,940 | 4,825 | 4,850 | 68,100 | -72,400 | 100% | ▼ | 2228 | 0 | 0 | 85% | 2% |
| 20251121 | 4,745 | 4,900 | 4,730 | 4,865 | 140,500 | -31,500 | 102% | ▲ | 8882 | 0 | 0 | 85% | 2% |
| 20251119 | 5,050 | 5,060 | 4,950 | 4,955 | 73,500 | 25,900 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251126 | 4,890 | 4,890 | 4,810 | 4,855 | 156,300 | 88,200 | 100% | ▲ | 7771 | 0 | 0 | 88% | 2% |
| 20251118 | 5,200 | 5,220 | 5,070 | 5,070 | 47,600 | 7,300 | 97% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251111 | 5,100 | 5,100 | 5,030 | 5,100 | 28,900 | -49,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 89% | 3% |
| 20251110 | 5,000 | 5,090 | 4,980 | 5,090 | 78,500 | 32,700 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251112 | 5,100 | 5,190 | 5,070 | 5,170 | 49,800 | 20,900 | 101% | ▲▲▲▲ | 1141 | 51 | 0 | 90% | 4% |
| 20251117 | 5,220 | 5,240 | 5,170 | 5,220 | 40,300 | 8,500 | 100% | -- | 4114 | 0 | 0 | 91% | 5% |
| 20251114 | 5,180 | 5,240 | 5,140 | 5,220 | 31,800 | 3,400 | 101% | ▲▲▲▲▲▲ | 1771 | 51 | 0 | 91% | 5% |
| 20251113 | 5,200 | 5,210 | 5,170 | 5,190 | 28,400 | -21,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251127 | 4,875 | 4,900 | 4,850 | 4,900 | 48,200 | -108,100 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20251203 | 4,885 | 4,890 | 4,790 | 4,800 | 100,000 | 29,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20251202 | 4,910 | 4,925 | 4,855 | 4,870 | 70,900 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251204 | 4,805 | 4,885 | 4,805 | 4,870 | 49,000 | -51,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251205 | 4,860 | 4,880 | 4,840 | 4,845 | 44,200 | -4,800 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251209 | 4,925 | 4,935 | 4,835 | 4,840 | 86,700 | 31,700 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251210 | 4,850 | 4,870 | 4,830 | 4,865 | 45,600 | -41,100 | 101% | ▲ | 8882 | 51 | 0 | 93% | 2% |
| 20251201 | 5,000 | 5,010 | 4,910 | 4,910 | 79,300 | 21,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20251208 | 4,845 | 4,925 | 4,845 | 4,925 | 55,000 | 10,800 | 102% | ▲ | 1171 | 51 | 0 | 94% | 3% |
| 20251128 | 4,910 | 4,970 | 4,895 | 4,965 | 57,500 | 9,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4221 | JPM Securities Japan Co Ltd. | 62,948 | 1% | ▲ | |
| 2025-11-25 | 4221 | JPM Securities Japan Co Ltd. | 75,448 | 1% | ▲ | 12,500 |
| 2025-12-02 | 4221 | JPM Securities Japan Co Ltd. | 88,348 | 1% | ▲ | 12,900 |
| 2025-12-04 | 4221 | JPM Securities Japan Co Ltd. | 86,048 | 1% | ▼ | |
| 2025-12-05 | 4221 | JPM Securities Japan Co Ltd. | 87,248 | 1% | ▲ | 1,200 |
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 |
| 2025-11-21 | 98,900 | 8,700 | 45,300 | 2,600 | 53,600 | 6,100 |
| 2025-11-28 | 94,200 | 17,000 | 44,900 | 8,100 | 49,300 | 8,900 |
| 2025-12-05 | 100,700 | 41,400 | 47,600 | 29,300 | 53,100 | 12,100 |