[4224]ロンシール:【東ソー傘下】防水シート、壁材製品研究開発に注力
Yahoo! 【スタンダード/07化学】 売上高:214330 当期純利益:130 総資産:259030 時価:87億円
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 | 1,850 | 1,855 | 1,841 | 1,845 | 3,600 | -4,700 | 100% | ▼ | 8288 | 0 | 13 | 99% | 2% |
20250910 | 1,845 | 1,852 | 1,840 | 1,850 | 4,900 | 1,300 | 100% | ▲ | 7771 | 0 | 12 | 100% | 2% |
20250911 | 1,841 | 1,846 | 1,822 | 1,838 | 6,100 | 1,200 | 99% | ▼ | 7777 | 0 | 7 | 99% | 1% |
20250912 | 1,836 | 1,856 | 1,827 | 1,856 | 8,000 | 1,900 | 101% | ▲ | 1171 | 0 | 6 | 100% | 2% |
20250916 | 1,851 | 1,877 | 1,851 | 1,873 | 11,600 | 3,600 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 3% |
20250917 | 1,875 | 1,908 | 1,870 | 1,906 | 11,000 | -600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250918 | 1,910 | 1,913 | 1,883 | 1,893 | 6,200 | -4,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
20250919 | 1,893 | 1,913 | 1,885 | 1,910 | 8,800 | 2,600 | 101% | ▲ | 4171 | 0 | 0 | 100% | 4% |
20250922 | 1,910 | 1,964 | 1,901 | 1,935 | 24,400 | 15,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250924 | 1,936 | 1,963 | 1,876 | 1,903 | 19,200 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
20250925 | 1,903 | 1,935 | 1,879 | 1,935 | 6,100 | -13,100 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
20250926 | 1,917 | 1,920 | 1,897 | 1,900 | 9,300 | 3,200 | 98% | ▼ | 7117 | 0 | 0 | 98% | 3% |
20250929 | 1,923 | 1,955 | 1,912 | 1,952 | 7,900 | -1,400 | 103% | ▲ | 2222 | 0 | 0 | 100% | 6% |
20250930 | 1,975 | 1,975 | 1,929 | 1,944 | 8,600 | 700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
20251001 | 1,933 | 1,933 | 1,871 | 1,900 | 11,300 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
20251002 | 1,908 | 1,950 | 1,906 | 1,919 | 8,400 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 4% |
20251003 | 1,919 | 1,920 | 1,884 | 1,916 | 7,200 | -1,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 4% |
20251006 | 1,956 | 1,956 | 1,906 | 1,946 | 13,100 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20251007 | 1,947 | 1,965 | 1,931 | 1,960 | 14,600 | 1,500 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
20251008 | 1,958 | 1,958 | 1,920 | 1,936 | 5,200 | -9,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
20251009 | 1,922 | 1,923 | 1,913 | 1,921 | 6,900 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
20251010 | 1,921 | 1,921 | 1,881 | 1,881 | 8,600 | 1,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
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 | 83,600 | 0 | 56,100 | 0 | 27,500 | 0 |
2025-09-26 | 104,500 | 0 | 55,400 | 0 | 49,100 | 0 |
2025-09-19 | 102,700 | 0 | 54,200 | 0 | 48,500 | 0 |
2025-09-12 | 98,400 | 0 | 45,800 | 0 | 52,600 | 0 |