[4362]日精化:【脂肪酸が基盤】化粧品原料、医薬中間体、入浴剤などに力
Yahoo! 【プライム/07化学】 売上高:356630 当期純利益:38700 総資産:597960 時価:680億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,565 | 2,616 | 2,550 | 2,558 | 28,500 | 13,600 | 100% | ▲▲▲ | 1111 | 0 | 10 | 97% | 3% |
| 20251022 | 2,594 | 2,594 | 2,566 | 2,577 | 11,100 | -17,400 | 101% | ▲▲▲▲ | 8222 | 0 | 12 | 98% | 4% |
| 20251023 | 2,590 | 2,601 | 2,562 | 2,576 | 10,500 | -600 | 100% | ▼ | 2888 | 0 | 10 | 98% | 4% |
| 20251024 | 2,609 | 2,619 | 2,590 | 2,600 | 14,900 | 4,400 | 101% | ▲ | 1111 | 0 | 10 | 99% | 5% |
| 20251027 | 2,636 | 2,636 | 2,606 | 2,627 | 30,900 | 16,000 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 6% |
| 20251028 | 2,648 | 2,650 | 2,524 | 2,524 | 36,500 | 5,600 | 96% | ▼ | 1717 | 0 | 8 | 96% | 2% |
| 20251029 | 2,525 | 2,527 | 2,461 | 2,466 | 27,600 | -8,900 | 98% | ▼▼ | 8888 | 0 | 4 | 94% | 0% |
| 20251030 | 2,451 | 2,485 | 2,448 | 2,448 | 34,200 | 6,600 | 99% | ▼▼▼ | 7777 | 0 | 3 | 93% | 0% |
| 20251031 | 2,438 | 2,488 | 2,438 | 2,486 | 34,500 | 300 | 102% | ▲ | 1771 | 0 | 2 | 95% | 2% |
| 20251104 | 2,736 | 2,788 | 2,640 | 2,707 | 152,900 | 118,400 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251105 | 2,691 | 2,705 | 2,631 | 2,665 | 83,800 | -69,100 | 98% | ▼ | 8888 | 0 | 3 | 98% | 9% |
| 20251106 | 2,666 | 2,749 | 2,666 | 2,721 | 88,400 | 4,600 | 102% | ▲ | 1171 | 0 | 2 | 100% | 11% |
| 20251107 | 2,716 | 2,827 | 2,691 | 2,827 | 160,400 | 72,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251110 | 2,827 | 2,833 | 2,800 | 2,818 | 41,500 | -118,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20251111 | 2,832 | 2,843 | 2,767 | 2,782 | 42,200 | 700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 14% |
| 20251112 | 2,806 | 2,814 | 2,690 | 2,700 | 191,300 | 149,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 10% |
| 20251113 | 2,700 | 2,731 | 2,676 | 2,707 | 80,400 | -110,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 11% |
| 20251114 | 2,703 | 2,720 | 2,674 | 2,695 | 32,200 | -48,200 | 100% | ▼ | 8828 | 0 | 0 | 95% | 10% |
| 20251117 | 2,682 | 2,756 | 2,668 | 2,714 | 60,800 | 28,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 11% |
| 20251118 | 2,729 | 2,768 | 2,723 | 2,735 | 82,300 | 21,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20251119 | 2,704 | 2,714 | 2,619 | 2,619 | 37,200 | -45,100 | 96% | ▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251120 | 2,633 | 2,652 | 2,630 | 2,633 | 33,500 | -3,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 8% |
| 20251121 | 2,604 | 2,682 | 2,604 | 2,682 | 33,400 | -100 | 102% | ▲▲ | 2882 | 0 | 0 | 95% | 10% |
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 | 20,800 | 5,400 | 4,600 | 100 | 16,200 | 5,300 |
| 2025-11-07 | 140,400 | 12,300 | 123,200 | 100 | 17,200 | 12,200 |
| 2025-10-31 | 53,900 | 5,100 | 34,500 | 0 | 19,400 | 5,100 |
| 2025-10-24 | 49,400 | 9,100 | 34,500 | 0 | 14,900 | 9,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-14 15:34 | S100X2FL | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-04-21 15:31 | S100VMXV | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| 2025-01-10 15:56 | S100V08H | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-08-30 09:13 | S100U9XC | 太陽鉱工株式会社 | 変更報告書 |
| 2024-04-30 11:17 | S100TBXE | 太陽鉱工株式会社 | 変更報告書 |