[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:1977億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 5,720 | 5,900 | 5,560 | 5,670 | 555,800 | 323,100 | 111% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20251030 | 5,060 | 5,100 | 4,910 | 4,935 | 316,400 | 186,800 | 98% | ▼ | 1717 | 0 | 3 | 94% | 3% |
| 20251105 | 5,470 | 5,550 | 5,210 | 5,500 | 307,800 | -248,000 | 97% | ▼ | 8888 | 0 | 3 | 97% | 15% |
| 20251031 | 4,995 | 5,120 | 4,930 | 5,120 | 232,700 | -83,700 | 104% | ▲ | 2282 | 0 | 2 | 97% | 7% |
| 20251106 | 5,660 | 5,710 | 5,570 | 5,610 | 192,100 | -115,700 | 102% | ▲ | 2222 | 0 | 6 | 99% | 17% |
| 20251120 | 5,810 | 5,860 | 5,630 | 5,680 | 167,400 | 85,300 | 102% | ▲ | 1111 | 0 | 0 | 95% | 17% |
| 20251118 | 5,830 | 5,850 | 5,650 | 5,660 | 156,900 | 71,100 | 96% | ▼ | 7717 | 0 | 0 | 95% | 16% |
| 20251029 | 4,970 | 5,060 | 4,940 | 5,020 | 129,600 | 14,400 | 101% | ▲ | 1171 | 0 | 4 | 95% | 5% |
| 20251121 | 5,500 | 5,610 | 5,490 | 5,570 | 125,500 | -41,900 | 98% | ▼ | 8888 | 0 | 0 | 93% | 13% |
| 20251028 | 5,020 | 5,030 | 4,925 | 4,950 | 115,200 | 46,200 | 99% | ▼ | 1717 | 0 | 5 | 94% | 4% |
| 20251024 | 4,900 | 4,955 | 4,875 | 4,950 | 114,300 | 70,200 | 102% | ▲ | 1111 | 0 | 7 | 94% | 4% |
| 20251107 | 5,600 | 5,760 | 5,530 | 5,760 | 112,300 | -79,800 | 103% | ▲▲ | 2882 | 0 | 5 | 100% | 20% |
| 20251111 | 5,870 | 5,870 | 5,690 | 5,730 | 111,900 | 400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 19% |
| 20251110 | 5,770 | 5,850 | 5,720 | 5,840 | 111,500 | -800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251113 | 5,770 | 6,030 | 5,730 | 5,960 | 110,000 | 31,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20251022 | 4,920 | 4,960 | 4,875 | 4,895 | 108,400 | 11,100 | 100% | ▼ | 4117 | 0 | 9 | 93% | 2% |
| 20251021 | 4,915 | 4,960 | 4,860 | 4,915 | 97,300 | 14,800 | 100% | -- | 7114 | 0 | 10 | 93% | 3% |
| 20251114 | 5,840 | 5,920 | 5,790 | 5,830 | 86,900 | -23,100 | 98% | ▼ | 8228 | 51 | 0 | 98% | 21% |
| 20251117 | 5,820 | 5,940 | 5,790 | 5,880 | 85,800 | -1,100 | 101% | ▲ | 2582 | 51 | 0 | 99% | 21% |
| 20251119 | 5,660 | 5,700 | 5,520 | 5,590 | 82,100 | -74,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 15% |
| 20251112 | 5,730 | 5,800 | 5,680 | 5,770 | 78,300 | -33,600 | 101% | ▲ | 8882 | 51 | 0 | 99% | 20% |
| 20251027 | 5,010 | 5,020 | 4,955 | 5,020 | 69,000 | -45,300 | 101% | ▲▲ | 2222 | 51 | 6 | 95% | 5% |
| 20251023 | 4,825 | 4,890 | 4,825 | 4,860 | 44,100 | -64,300 | 99% | ▼▼ | 8888 | 0 | 7 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4368 | Barclays Capital Securities Ltd | 163,781 | 0% | ▼ | -14,800 |
| 2025-10-31 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 181,842 | 1% | ▲ | |
| 2025-10-31 | 4368 | Barclays Capital Securities Ltd | 178,581 | 1% | ▲ | 9,900 |
| 2025-10-31 | 4368 | GOLDMAN SACHS INTERNATIONAL | 448,194 | 1% | ▲ | 53,467 |
| 2025-11-06 | 4368 | GOLDMAN SACHS INTERNATIONAL | 418,141 | 1% | ▼ | -30,053 |
| 2025-10-28 | 4368 | Citigroup Global Markets Limited | 177,400 | 0% | ▼ | -1,400 |
| 2025-11-07 | 4368 | GOLDMAN SACHS INTERNATIONAL | 426,541 | 1% | ▲ | 8,400 |
| 2025-11-10 | 4368 | GOLDMAN SACHS INTERNATIONAL | 422,341 | 1% | ▼ | -4,200 |
| 2025-11-14 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 177,470 | 0% | ▼ | -4,372 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 179,200 | 9,900 | 157,900 | 6,900 | 21,300 | 3,000 |
| 2025-10-31 | 223,200 | 13,800 | 177,400 | 6,600 | 45,800 | 7,200 |
| 2025-11-07 | 209,500 | 19,700 | 175,200 | 6,400 | 34,300 | 13,300 |
| 2025-11-14 | 205,100 | 18,100 | 157,800 | 6,400 | 47,300 | 11,700 |