[4368]扶桑化学:【果実酸】リンゴ酸など世界シェア上位電子材料
Yahoo! 【プライム/07化学】 売上高:695010 当期純利益:116220 総資産:1415020 時価:2705億円
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 | 6,420 | 6,430 | 6,350 | 6,430 | 91,200 | -18,500 | 101% | ▲ | 8882 | 51 | 12 | 97% | 3% |
| 20251226 | 6,450 | 6,470 | 6,300 | 6,360 | 130,000 | 38,800 | 99% | ▼ | 1717 | 0 | 11 | 96% | 1% |
| 20251229 | 6,400 | 6,440 | 6,340 | 6,370 | 110,300 | -19,700 | 100% | ▲ | 8282 | 0 | 9 | 96% | 1% |
| 20251230 | 6,360 | 6,440 | 6,320 | 6,370 | 110,700 | 400 | 100% | -- | 4774 | 0 | 8 | 96% | 1% |
| 20260105 | 6,430 | 6,500 | 6,350 | 6,390 | 146,200 | 35,500 | 100% | ▲ | 1111 | 0 | 8 | 96% | 2% |
| 20260106 | 6,430 | 6,550 | 6,320 | 6,500 | 165,900 | 19,700 | 102% | ▲▲ | 1741 | 0 | 7 | 98% | 3% |
| 20260107 | 6,430 | 6,700 | 6,400 | 6,570 | 126,400 | -39,500 | 101% | ▲▲▲ | 2252 | 0 | 6 | 99% | 4% |
| 20260108 | 6,490 | 6,550 | 6,410 | 6,530 | 122,300 | -4,100 | 99% | ▼ | 8228 | 0 | 6 | 98% | 4% |
| 20260109 | 6,520 | 6,560 | 6,380 | 6,430 | 96,100 | -26,200 | 98% | ▼▼ | 2828 | 0 | 5 | 97% | 2% |
| 20260113 | 6,720 | 6,780 | 6,520 | 6,660 | 184,100 | 88,000 | 104% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20260114 | 6,650 | 6,770 | 6,620 | 6,730 | 103,500 | -80,600 | 101% | ▲▲ | 8282 | 0 | 3 | 100% | 7% |
| 20260115 | 6,670 | 6,850 | 6,670 | 6,800 | 91,200 | -12,300 | 101% | ▲▲▲ | 2222 | 0 | 2 | 100% | 8% |
| 20260116 | 6,820 | 7,140 | 6,820 | 7,090 | 234,300 | 143,100 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20260119 | 7,020 | 7,080 | 6,920 | 7,040 | 88,300 | -146,000 | 99% | ▼ | 8228 | 0 | 4 | 99% | 11% |
| 20260120 | 7,130 | 7,160 | 6,790 | 6,820 | 211,300 | 123,000 | 97% | ▼▼ | 1717 | 0 | 3 | 96% | 7% |
| 20260121 | 6,920 | 7,480 | 6,850 | 7,370 | 495,500 | 284,200 | 108% | ▲ | 1171 | 10 | 1 | 100% | 16% |
| 20260122 | 7,490 | 7,710 | 7,360 | 7,490 | 433,500 | -62,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260123 | 7,520 | 7,800 | 7,460 | 7,620 | 499,000 | 65,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4368 | MERRILL LYNCH INTERNATIONAL | 248,459 | 1% | ▲ | 8,200 |
| 2026-01-20 | 4368 | MERRILL LYNCH INTERNATIONAL | 240,259 | 1% | ▲ | 8,500 |
| 2026-01-16 | 4368 | MERRILL LYNCH INTERNATIONAL | 231,759 | 1% | ▲ | 16,000 |
| 2026-01-15 | 4368 | GOLDMAN SACHS INTERNATIONAL | 198,016 | 1% | ▼ | -49,390 |
| 2026-01-15 | 4368 | MERRILL LYNCH INTERNATIONAL | 215,759 | 1% | ▲ | 3,100 |
| 2026-01-14 | 4368 | MERRILL LYNCH INTERNATIONAL | 212,659 | 1% | ▲ | 6,100 |
| 2026-01-09 | 4368 | GOLDMAN SACHS INTERNATIONAL | 247,406 | 1% | ▼ | -36,516 |
| 2026-01-09 | 4368 | MERRILL LYNCH INTERNATIONAL | 206,559 | 1% | ▲ | 1,600 |
| 2026-01-06 | 4368 | MERRILL LYNCH INTERNATIONAL | 204,959 | 1% | ▼ | -5,600 |
| 2026-01-05 | 4368 | GOLDMAN SACHS INTERNATIONAL | 283,922 | 1% | ▼ | -34,205 |
| 2026-01-05 | 4368 | MERRILL LYNCH INTERNATIONAL | 210,559 | 1% | ▲ | 3,500 |
| 2025-12-30 | 4368 | MERRILL LYNCH INTERNATIONAL | 207,059 | 1% | ▲ | 2,900 |
| 2025-12-26 | 4368 | MERRILL LYNCH INTERNATIONAL | 204,159 | 1% | ▼ | -3,100 |
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 | 376,900 | 11,800 | 338,400 | 6,400 | 38,500 | 5,400 |
| 2026-01-09 | 382,500 | 10,700 | 346,200 | 6,500 | 36,300 | 4,200 |
| 2025-12-26 | 365,100 | 22,100 | 329,000 | 6,400 | 36,100 | 15,700 |