[4228]積化成:【発泡樹脂】液晶や自動車向け材料など高付加価値品に力
Yahoo! 【プライム/07化学】 売上高:1370720 当期純利益:-62820 総資産:1362380 時価:180億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 379 | 379 | 371 | 372 | 160,400 | 49,800 | 99% | ▼▼ | 7747 | 0 | 3 | 98% | 9% |
| 20251216 | 385 | 388 | 380 | 385 | 108,900 | 55,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 11% |
| 20251215 | 387 | 389 | 385 | 388 | 53,900 | -36,500 | 100% | -- | 8825 | 0 | 0 | 97% | 11% |
| 20251212 | 386 | 390 | 386 | 388 | 90,400 | 1,200 | 102% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20251211 | 385 | 387 | 381 | 381 | 89,200 | 15,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251210 | 387 | 389 | 384 | 384 | 74,200 | -104,500 | 99% | ▼ | 5228 | 0 | 0 | 96% | 10% |
| 20251209 | 383 | 389 | 379 | 387 | 178,700 | -75,300 | 100% | ▲ | 8582 | 0 | 0 | 97% | 11% |
| 20251208 | 387 | 390 | 379 | 386 | 254,000 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20251205 | 398 | 398 | 386 | 388 | 244,900 | -444,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20251203 | 371 | 371 | 366 | 367 | 108,600 | -51,800 | 99% | ▼▼▼ | 8888 | 0 | 2 | 97% | 8% |
| 20251114 | 354 | 358 | 353 | 357 | 89,400 | 15,600 | 101% | ▲ | 7171 | 0 | 10 | 95% | 5% |
| 20251201 | 379 | 383 | 377 | 377 | 110,600 | -147,500 | 99% | ▼ | 2228 | 0 | 4 | 99% | 11% |
| 20251127 | 366 | 367 | 363 | 366 | 44,500 | -73,200 | 100% | -- | 2225 | 0 | 6 | 100% | 8% |
| 20251126 | 356 | 366 | 356 | 366 | 117,700 | -32,500 | 103% | ▲▲▲▲ | 2282 | 0 | 3 | 100% | 8% |
| 20251125 | 358 | 360 | 355 | 356 | 150,200 | 73,300 | 100% | ▲▲▲ | 1111 | 0 | 4 | 95% | 5% |
| 20251121 | 350 | 355 | 350 | 355 | 76,900 | 23,800 | 101% | ▲▲ | 1471 | 0 | 5 | 95% | 4% |
| 20251120 | 353 | 354 | 350 | 352 | 53,100 | -49,700 | 101% | ▲ | 8282 | 0 | 6 | 94% | 4% |
| 20251119 | 354 | 355 | 348 | 348 | 102,800 | -3,200 | 99% | ▼ | 8828 | 0 | 7 | 93% | 2% |
| 20251118 | 351 | 356 | 351 | 353 | 106,000 | -35,100 | 100% | -- | 2285 | 0 | 8 | 94% | 4% |
| 20251117 | 353 | 355 | 349 | 353 | 141,100 | 51,700 | 99% | ▼ | 7777 | 0 | 9 | 94% | 4% |
| 20251128 | 367 | 379 | 366 | 379 | 258,100 | 213,600 | 104% | ▲ | 1111 | 20 | 5 | 100% | 11% |
| 20251204 | 383 | 400 | 377 | 400 | 689,400 | 580,800 | 109% | ▲ | 1111 | 20 | 0 | 100% | 18% |
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 | 425,000 | 64,600 | 183,800 | 0 | 241,200 | 64,600 |
| 2025-11-21 | 431,300 | 11,600 | 187,700 | 0 | 243,600 | 11,600 |
| 2025-11-28 | 426,000 | 15,100 | 186,800 | 0 | 239,200 | 15,100 |
| 2025-12-05 | 601,600 | 35,900 | 327,500 | 100 | 274,100 | 35,800 |