[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/化学】 売上高:695010 当期純利益:116220 総資産:1415020 時価:1676億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 4,520 | 4,590 | 4,480 | 4,550 | 143,000 | -135,500 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 14% |
| 20250819 | 4,630 | 4,655 | 4,600 | 4,615 | 86,000 | -75,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250814 | 4,530 | 4,550 | 4,490 | 4,525 | 78,400 | -64,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250730 | 4,250 | 4,340 | 4,250 | 4,295 | 92,200 | -63,000 | 101% | ▲▲ | 8582 | 0 | 9 | 100% | 12% |
| 20250728 | 4,185 | 4,200 | 4,145 | 4,185 | 52,800 | -47,800 | 99% | ▼▼ | 8888 | 0 | 11 | 99% | 10% |
| 20250820 | 4,615 | 4,640 | 4,585 | 4,615 | 45,800 | -40,200 | 100% | -- | 8885 | 51 | 0 | 100% | 10% |
| 20250804 | 4,210 | 4,290 | 4,210 | 4,285 | 47,000 | -27,000 | 99% | ▼ | 8888 | 0 | 6 | 99% | 11% |
| 20250731 | 4,265 | 4,335 | 4,260 | 4,315 | 69,300 | -22,900 | 100% | ▲▲▲ | 8222 | 0 | 8 | 100% | 12% |
| 20250815 | 4,500 | 4,550 | 4,485 | 4,525 | 66,400 | -12,000 | 100% | -- | 5885 | 0 | 0 | 99% | 12% |
| 20250826 | 4,675 | 4,730 | 4,675 | 4,690 | 73,500 | -8,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250806 | 4,310 | 4,340 | 4,295 | 4,300 | 59,900 | -6,000 | 100% | ▼ | 8288 | 51 | 5 | 100% | 8% |
| 20250821 | 4,620 | 4,665 | 4,620 | 4,650 | 45,500 | -300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250807 | 4,285 | 4,315 | 4,250 | 4,290 | 63,700 | 3,800 | 100% | ▼▼ | 7777 | 0 | 3 | 99% | 7% |
| 20250801 | 4,275 | 4,330 | 4,255 | 4,315 | 74,000 | 4,700 | 100% | -- | 7714 | 0 | 7 | 100% | 12% |
| 20250825 | 4,670 | 4,720 | 4,655 | 4,675 | 81,600 | 14,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250805 | 4,325 | 4,345 | 4,290 | 4,320 | 65,900 | 18,900 | 101% | ▲ | 1111 | 0 | 6 | 100% | 9% |
| 20250822 | 4,650 | 4,675 | 4,615 | 4,670 | 67,500 | 22,000 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250827 | 4,710 | 4,720 | 4,690 | 4,690 | 102,400 | 28,900 | 100% | -- | 7114 | 0 | 0 | 100% | 9% |
| 20250808 | 4,255 | 4,345 | 4,255 | 4,330 | 131,300 | 67,600 | 101% | ▲ | 1171 | 10 | 2 | 100% | 8% |
| 20250818 | 4,570 | 4,650 | 4,545 | 4,630 | 161,700 | 95,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250729 | 4,315 | 4,370 | 4,250 | 4,250 | 155,200 | 102,400 | 102% | ▲ | 1111 | 0 | 11 | 100% | 11% |
| 20250828 | 4,695 | 4,745 | 4,660 | 4,720 | 227,900 | 125,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250812 | 4,675 | 4,755 | 4,490 | 4,500 | 278,500 | 147,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 360,525 | 1% | ▲ | 12,300 |
| 2025-07-31 | 4368 | GOLDMAN SACHS INTERNATIONAL | 325,373 | 1% | ▲ | 39,200 |
| 2025-08-08 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 342,025 | 1% | ▼ | -18,500 |
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 | 222,600 | 17,100 | 207,000 | 13,100 | 15,600 | 4,000 |
| 2025-08-08 | 190,100 | 18,900 | 175,000 | 13,200 | 15,100 | 5,700 |
| 2025-08-15 | 172,500 | 23,000 | 160,400 | 13,500 | 12,100 | 9,500 |
| 2025-08-22 | 189,200 | 24,800 | 179,700 | 13,400 | 9,500 | 11,400 |