[4361]川口化:【ゴム薬品】タイヤなどに販売樹脂薬品も
Yahoo! 【スタンダード/07化学】 売上高:89200 当期純利益:3360 総資産:85310 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,474 | 1,474 | 1,408 | 1,415 | 8,300 | 1,500 | 97% | ▼ | 1717 | 0 | 18 | 85% | 1% |
| 20251223 | 1,430 | 1,434 | 1,413 | 1,428 | 7,800 | -500 | 101% | ▲ | 8282 | 0 | 16 | 86% | 2% |
| 20251224 | 1,430 | 1,430 | 1,418 | 1,419 | 4,700 | -3,100 | 99% | ▼ | 8258 | 0 | 15 | 94% | 1% |
| 20251225 | 1,419 | 1,422 | 1,413 | 1,413 | 7,200 | 2,500 | 100% | ▼▼ | 7777 | 0 | 14 | 96% | 1% |
| 20251226 | 1,415 | 1,423 | 1,413 | 1,415 | 8,100 | 900 | 100% | ▲ | 1471 | 0 | 13 | 97% | 1% |
| 20251229 | 1,423 | 1,429 | 1,414 | 1,417 | 2,600 | -5,500 | 100% | ▲▲ | 2222 | 0 | 12 | 97% | 1% |
| 20251230 | 1,425 | 1,428 | 1,415 | 1,428 | 1,700 | -900 | 101% | ▲▲▲ | 8222 | 0 | 11 | 98% | 2% |
| 20260105 | 1,429 | 1,433 | 1,428 | 1,431 | 2,200 | 500 | 100% | ▲▲▲▲ | 1111 | 0 | 10 | 98% | 2% |
| 20260106 | 1,431 | 1,444 | 1,431 | 1,444 | 3,800 | 1,600 | 101% | ▲▲▲▲▲ | 1111 | 0 | 9 | 99% | 3% |
| 20260107 | 1,444 | 1,460 | 1,430 | 1,455 | 5,500 | 1,700 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 9 | 100% | 3% |
| 20260108 | 1,466 | 1,477 | 1,452 | 1,469 | 2,700 | -2,800 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20260109 | 1,469 | 1,480 | 1,466 | 1,470 | 5,800 | 3,100 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 4% |
| 20260113 | 1,480 | 1,482 | 1,458 | 1,462 | 5,200 | -600 | 99% | ▼ | 2828 | 0 | 6 | 99% | 4% |
| 20260114 | 1,480 | 1,482 | 1,471 | 1,480 | 5,100 | -100 | 101% | ▲ | 5252 | 0 | 5 | 100% | 5% |
| 20260115 | 1,480 | 1,480 | 1,468 | 1,475 | 6,600 | 1,500 | 100% | ▼ | 7747 | 0 | 4 | 100% | 5% |
| 20260116 | 1,475 | 1,483 | 1,466 | 1,475 | 4,500 | -2,100 | 100% | -- | 2885 | 0 | 3 | 100% | 5% |
| 20260119 | 1,471 | 1,510 | 1,471 | 1,510 | 13,100 | 8,600 | 102% | ▲ | 1171 | 0 | 2 | 100% | 7% |
| 20260120 | 1,512 | 1,910 | 1,505 | 1,910 | 183,000 | 169,900 | 126% | ▲▲ | 1111 | 40 | 1 | 100% | 35% |
| 20260121 | 1,750 | 1,850 | 1,615 | 1,694 | 152,000 | -31,000 | 89% | ▼ | 8228 | 0 | 0 | 89% | 20% |
| 20260122 | 1,660 | 1,675 | 1,622 | 1,653 | 36,500 | -115,500 | 98% | ▼▼ | 8288 | 0 | 0 | 87% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 42,500 | 0 | 14,500 | 0 | 28,000 | 0 |
| 2026-01-09 | 44,400 | 0 | 17,200 | 0 | 27,200 | 0 |
| 2025-12-26 | 42,000 | 0 | 15,800 | 0 | 26,200 | 0 |