[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 5,000 | 5,010 | 4,910 | 4,910 | 79,300 | 21,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20251229 | 4,890 | 4,895 | 4,850 | 4,880 | 171,500 | -24,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251226 | 5,030 | 5,030 | 4,955 | 4,975 | 196,100 | 4,900 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
| 20251225 | 4,940 | 5,030 | 4,920 | 5,000 | 191,200 | 102,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251224 | 4,935 | 4,945 | 4,910 | 4,910 | 88,300 | -4,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251223 | 4,875 | 4,940 | 4,875 | 4,915 | 92,400 | -28,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251222 | 4,935 | 4,935 | 4,865 | 4,870 | 120,400 | 12,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251218 | 4,790 | 4,845 | 4,780 | 4,810 | 97,100 | -7,900 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251217 | 4,825 | 4,825 | 4,750 | 4,790 | 105,000 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251216 | 4,880 | 4,895 | 4,805 | 4,805 | 107,900 | 36,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251215 | 4,860 | 4,900 | 4,855 | 4,895 | 71,100 | 20,800 | 101% | ▲▲ | 1141 | 0 | 0 | 94% | 3% |
| 20251212 | 4,860 | 4,885 | 4,840 | 4,855 | 50,300 | -42,100 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251211 | 4,905 | 4,910 | 4,805 | 4,805 | 92,400 | 46,800 | 99% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20251209 | 4,925 | 4,935 | 4,835 | 4,840 | 86,700 | 31,700 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251205 | 4,860 | 4,880 | 4,840 | 4,845 | 44,200 | -4,800 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251204 | 4,805 | 4,885 | 4,805 | 4,870 | 49,000 | -51,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251202 | 4,910 | 4,925 | 4,855 | 4,870 | 70,900 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251203 | 4,885 | 4,890 | 4,790 | 4,800 | 100,000 | 29,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20251230 | 4,880 | 4,895 | 4,855 | 4,865 | 37,800 | -133,700 | 100% | ▼▼▼ | 5288 | 24 | 0 | 97% | 2% |
| 20251219 | 4,840 | 4,905 | 4,815 | 4,885 | 107,700 | 10,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251128 | 4,910 | 4,970 | 4,895 | 4,965 | 57,500 | 9,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251210 | 4,850 | 4,870 | 4,830 | 4,865 | 45,600 | -41,100 | 101% | ▲ | 8882 | 51 | 0 | 93% | 2% |
| 20251208 | 4,845 | 4,925 | 4,845 | 4,925 | 55,000 | 10,800 | 102% | ▲ | 1171 | 51 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 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 |
| 2025-12-12 | 106,200 | 70,900 | 46,200 | 56,800 | 60,000 | 14,100 |
| 2025-12-19 | 95,000 | 184,600 | 46,200 | 168,800 | 48,800 | 15,800 |