[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:652億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 2,665 | 2,690 | 2,665 | 2,681 | 11,900 | -8,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
20250926 | 2,621 | 2,637 | 2,600 | 2,636 | 32,200 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
20250918 | 2,611 | 2,636 | 2,600 | 2,623 | 20,600 | 3,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
20250919 | 2,650 | 2,650 | 2,607 | 2,619 | 50,600 | 30,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
20250922 | 2,619 | 2,645 | 2,611 | 2,611 | 27,200 | -23,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
20250924 | 2,680 | 2,680 | 2,591 | 2,608 | 43,300 | 16,100 | 100% | ▼▼▼ | 1717 | 24 | 0 | 97% | 1% |
20250925 | 2,608 | 2,624 | 2,596 | 2,606 | 22,000 | -21,300 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 97% | 1% |
20251008 | 2,600 | 2,620 | 2,562 | 2,573 | 17,700 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
20251007 | 2,591 | 2,601 | 2,566 | 2,600 | 13,200 | -16,100 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 96% | 5% |
20251006 | 2,595 | 2,597 | 2,561 | 2,591 | 29,300 | 18,700 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
20250930 | 2,600 | 2,608 | 2,579 | 2,579 | 12,800 | -1,600 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 0% |
20250929 | 2,601 | 2,614 | 2,579 | 2,594 | 14,400 | -17,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
20250917 | 2,672 | 2,672 | 2,606 | 2,611 | 16,900 | 5,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 1% |
20250912 | 2,670 | 2,695 | 2,659 | 2,665 | 20,600 | 10,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
20250911 | 2,698 | 2,700 | 2,669 | 2,669 | 10,400 | -3,600 | 100% | ▼▼▼ | 5828 | 0 | 0 | 96% | 3% |
20250910 | 2,695 | 2,700 | 2,677 | 2,677 | 14,000 | -10,300 | 100% | ▼▼ | 8228 | 0 | 0 | 95% | 3% |
20250909 | 2,687 | 2,709 | 2,671 | 2,682 | 24,300 | 6,700 | 99% | ▼ | 1117 | 0 | 0 | 94% | 4% |
20250908 | 2,661 | 2,698 | 2,659 | 2,698 | 17,600 | 4,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
20251002 | 2,500 | 2,526 | 2,470 | 2,508 | 20,700 | -5,300 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
20251003 | 2,484 | 2,527 | 2,484 | 2,520 | 10,600 | -10,100 | 100% | ▲▲ | 2282 | 0 | 0 | 93% | 1% |
20251001 | 2,581 | 2,584 | 2,485 | 2,487 | 26,000 | 13,200 | 96% | ▼▼▼ | 7777 | 0 | 0 | 92% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 43,700 | 13,900 | 32,600 | 1,100 | 11,100 | 12,800 |
2025-09-19 | 46,300 | 11,700 | 32,800 | 1,100 | 13,500 | 10,600 |
2025-09-26 | 45,200 | 10,800 | 32,600 | 1,100 | 12,600 | 9,700 |
2025-10-03 | 45,100 | 11,400 | 32,600 | 300 | 12,500 | 11,100 |
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 |