[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:775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 2,853 | 2,859 | 2,819 | 2,836 | 25,800 | -2,300 | 100% | ▼▼ | 8888 | 0 | 17 | 97% | 1% |
| 20251226 | 2,840 | 2,855 | 2,827 | 2,845 | 29,600 | 3,800 | 100% | ▲ | 7171 | 0 | 16 | 97% | 2% |
| 20260108 | 2,813 | 2,850 | 2,810 | 2,838 | 35,000 | -700 | 100% | ▼▼▼ | 8888 | 0 | 9 | 97% | 1% |
| 20260107 | 2,837 | 2,870 | 2,831 | 2,849 | 35,700 | 4,900 | 100% | ▼▼ | 7777 | 0 | 10 | 97% | 1% |
| 20260109 | 2,850 | 2,880 | 2,849 | 2,863 | 32,000 | -3,000 | 101% | ▲ | 2222 | 0 | 9 | 98% | 2% |
| 20260113 | 2,899 | 2,915 | 2,876 | 2,879 | 45,000 | 13,000 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 3% |
| 20251224 | 2,882 | 2,894 | 2,850 | 2,850 | 28,100 | 5,400 | 99% | ▼ | 1417 | 0 | 18 | 98% | 3% |
| 20260106 | 2,865 | 2,880 | 2,843 | 2,856 | 30,800 | 2,600 | 100% | ▼ | 7717 | 0 | 12 | 98% | 2% |
| 20260105 | 2,861 | 2,881 | 2,858 | 2,861 | 28,200 | 12,600 | 100% | ▲ | 1111 | 0 | 13 | 98% | 2% |
| 20251230 | 2,858 | 2,878 | 2,846 | 2,854 | 15,600 | -69,700 | 100% | ▼ | 2228 | 0 | 14 | 98% | 2% |
| 20251229 | 2,840 | 2,866 | 2,826 | 2,858 | 85,300 | 55,700 | 100% | ▲▲ | 1741 | 0 | 15 | 98% | 2% |
| 20260115 | 2,929 | 2,929 | 2,880 | 2,906 | 31,500 | -15,600 | 100% | ▼ | 2828 | 0 | 6 | 99% | 3% |
| 20260119 | 2,934 | 2,934 | 2,874 | 2,910 | 26,200 | -13,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20260120 | 2,893 | 2,908 | 2,884 | 2,886 | 36,600 | 10,400 | 99% | ▼▼ | 7177 | 0 | 3 | 99% | 2% |
| 20260123 | 3,085 | 3,115 | 3,010 | 3,055 | 50,900 | -9,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 8% |
| 20260114 | 2,896 | 2,923 | 2,892 | 2,920 | 47,100 | 2,100 | 101% | ▲▲▲ | 1171 | 0 | 7 | 100% | 4% |
| 20260116 | 2,910 | 2,929 | 2,895 | 2,926 | 39,800 | 8,300 | 101% | ▲ | 4171 | 0 | 5 | 100% | 4% |
| 20260121 | 2,830 | 2,997 | 2,826 | 2,981 | 69,200 | 32,600 | 103% | ▲ | 1771 | 0 | 1 | 100% | 5% |
| 20260122 | 3,025 | 3,115 | 3,015 | 3,080 | 60,800 | -8,400 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 19,600 | 6,200 | 3,800 | 300 | 15,800 | 5,900 |
| 2026-01-09 | 21,600 | 6,600 | 4,300 | 100 | 17,300 | 6,500 |
| 2026-01-16 | 24,500 | 5,700 | 4,300 | 100 | 20,200 | 5,600 |
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 |
| 2025-11-14 15:34 | S100X2FL | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |