[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:1818億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 5,190 | 5,260 | 5,160 | 5,260 | 80,800 | 2,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251007 | 5,100 | 5,190 | 5,090 | 5,170 | 109,100 | 16,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251008 | 5,170 | 5,190 | 5,100 | 5,120 | 78,500 | -30,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20251006 | 5,050 | 5,100 | 5,010 | 5,080 | 92,900 | 18,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250930 | 4,885 | 4,900 | 4,840 | 4,900 | 74,400 | -17,700 | 101% | ▲ | 8582 | 51 | 6 | 98% | 7% |
| 20251031 | 4,995 | 5,120 | 4,930 | 5,120 | 232,700 | -83,700 | 104% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20251010 | 5,210 | 5,220 | 5,080 | 5,110 | 122,400 | 41,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251002 | 4,850 | 4,950 | 4,840 | 4,930 | 120,500 | 15,800 | 103% | ▲ | 1171 | 0 | 4 | 98% | 7% |
| 20251003 | 4,960 | 4,980 | 4,900 | 4,980 | 74,900 | -45,600 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 7% |
| 20250929 | 4,890 | 4,910 | 4,840 | 4,845 | 92,100 | 25,900 | 98% | ▼▼▼▼ | 7777 | 24 | 7 | 97% | 5% |
| 20251029 | 4,970 | 5,060 | 4,940 | 5,020 | 129,600 | 14,400 | 101% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251027 | 5,010 | 5,020 | 4,955 | 5,020 | 69,000 | -45,300 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 5% |
| 20251016 | 5,010 | 5,050 | 4,970 | 4,995 | 72,500 | -98,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251024 | 4,900 | 4,955 | 4,875 | 4,950 | 114,300 | 70,200 | 102% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251015 | 5,000 | 5,020 | 4,925 | 4,960 | 171,300 | 1,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20251028 | 5,020 | 5,030 | 4,925 | 4,950 | 115,200 | 46,200 | 99% | ▼ | 1717 | 0 | 0 | 94% | 4% |
| 20251014 | 5,010 | 5,110 | 4,940 | 4,970 | 170,200 | 47,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251001 | 4,895 | 4,895 | 4,750 | 4,780 | 104,700 | 30,300 | 98% | ▼ | 7717 | 0 | 5 | 95% | 4% |
| 20251020 | 4,905 | 4,980 | 4,820 | 4,915 | 82,500 | -14,300 | 102% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251021 | 4,915 | 4,960 | 4,860 | 4,915 | 97,300 | 14,800 | 100% | -- | 7114 | 0 | 0 | 93% | 3% |
| 20251030 | 5,060 | 5,100 | 4,910 | 4,935 | 316,400 | 186,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251022 | 4,920 | 4,960 | 4,875 | 4,895 | 108,400 | 11,100 | 100% | ▼ | 4117 | 0 | 0 | 93% | 2% |
| 20251023 | 4,825 | 4,890 | 4,825 | 4,860 | 44,100 | -64,300 | 99% | ▼▼ | 8888 | 0 | 7 | 92% | 2% |
| 20251017 | 4,925 | 4,935 | 4,780 | 4,800 | 96,800 | 24,300 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 171,082 | 0% | ▼ | -39,497 |
| 2025-10-15 | 4368 | Citigroup Global Markets Limited | 178,800 | 1% | ▲ | |
| 2025-10-15 | 4368 | GOLDMAN SACHS INTERNATIONAL | 384,980 | 1% | ▼ | -6,638 |
| 2025-10-20 | 4368 | GOLDMAN SACHS INTERNATIONAL | 394,727 | 1% | ▲ | 9,747 |
| 2025-10-28 | 4368 | Citigroup Global Markets Limited | 177,400 | 0% | ▼ | -1,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 223,000 | 16,500 | 200,500 | 13,400 | 22,500 | 3,100 |
| 2025-10-10 | 215,000 | 18,400 | 192,400 | 14,300 | 22,600 | 4,100 |
| 2025-10-17 | 202,900 | 16,600 | 179,800 | 13,600 | 23,100 | 3,000 |
| 2025-10-24 | 179,200 | 9,900 | 157,900 | 6,900 | 21,300 | 3,000 |