[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/化学】 売上高:356630 当期純利益:38700 総資産:597960 時価:679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 2,740 | 2,814 | 2,624 | 2,744 | 66,800 | 28,300 | 100% | ▲▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
| 20250801 | 2,744 | 2,817 | 2,744 | 2,780 | 49,100 | -17,700 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250812 | 2,858 | 2,868 | 2,830 | 2,840 | 48,700 | 15,300 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250730 | 2,734 | 2,764 | 2,715 | 2,735 | 38,500 | 18,100 | 100% | ▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 13% |
| 20250814 | 2,861 | 2,866 | 2,824 | 2,824 | 37,700 | 4,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20250819 | 2,764 | 2,764 | 2,727 | 2,736 | 37,500 | 10,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20250804 | 2,750 | 2,750 | 2,688 | 2,748 | 36,800 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250815 | 2,824 | 2,827 | 2,759 | 2,791 | 34,100 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250813 | 2,840 | 2,873 | 2,777 | 2,861 | 33,600 | -15,100 | 101% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 13% |
| 20250808 | 2,804 | 2,853 | 2,803 | 2,830 | 33,400 | 4,500 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250805 | 2,748 | 2,778 | 2,725 | 2,732 | 30,000 | -6,800 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 10% |
| 20250807 | 2,824 | 2,830 | 2,776 | 2,803 | 28,900 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250806 | 2,732 | 2,810 | 2,728 | 2,800 | 27,900 | -2,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250818 | 2,790 | 2,808 | 2,761 | 2,773 | 27,000 | -7,100 | 99% | ▼▼▼ | 8288 | 0 | 0 | 97% | 8% |
| 20250828 | 2,666 | 2,701 | 2,664 | 2,680 | 25,400 | 5,600 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250826 | 2,700 | 2,711 | 2,671 | 2,674 | 24,300 | 3,400 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250821 | 2,712 | 2,727 | 2,701 | 2,701 | 24,200 | 1,400 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250820 | 2,723 | 2,744 | 2,713 | 2,713 | 22,800 | -14,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250825 | 2,698 | 2,716 | 2,685 | 2,700 | 20,900 | 3,600 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250729 | 2,727 | 2,759 | 2,727 | 2,734 | 20,400 | 1,400 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250827 | 2,670 | 2,685 | 2,655 | 2,662 | 19,800 | -4,500 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250728 | 2,719 | 2,727 | 2,705 | 2,727 | 19,000 | -7,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 13% |
| 20250822 | 2,714 | 2,714 | 2,682 | 2,682 | 17,300 | -6,900 | 99% | ▼▼▼▼▼▼▼ | 8828 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,900 | 14,000 | 26,300 | 300 | 8,600 | 13,700 |
| 2025-08-08 | 37,900 | 15,600 | 27,500 | 300 | 10,400 | 15,300 |
| 2025-08-15 | 37,100 | 15,000 | 27,200 | 300 | 9,900 | 14,700 |
| 2025-08-22 | 36,800 | 13,900 | 26,700 | 300 | 10,100 | 13,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-30 11:17 | S100TBXE | 太陽鉱工株式会社 | 変更報告書 |
| 2024-08-30 09:13 | S100U9XC | 太陽鉱工株式会社 | 変更報告書 |
| 2025-01-10 15:56 | S100V08H | 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 |