[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:2308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251219 | 6,420 | 6,450 | 6,240 | 6,360 | 215,400 | 116,300 | 100% | -- | 1114 | 0 | 0 | 96% | 14% |
| 20260106 | 6,430 | 6,550 | 6,320 | 6,500 | 165,900 | 19,700 | 102% | ▲▲ | 1741 | 0 | 0 | 98% | 3% |
| 20260105 | 6,430 | 6,500 | 6,350 | 6,390 | 146,200 | 35,500 | 100% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251230 | 6,360 | 6,440 | 6,320 | 6,370 | 110,700 | 400 | 100% | -- | 4774 | 0 | 0 | 96% | 1% |
| 20251229 | 6,400 | 6,440 | 6,340 | 6,370 | 110,300 | -19,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251226 | 6,450 | 6,470 | 6,300 | 6,360 | 130,000 | 38,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251224 | 6,460 | 6,490 | 6,370 | 6,380 | 109,700 | 39,300 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251223 | 6,450 | 6,480 | 6,380 | 6,420 | 70,400 | -76,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251222 | 6,460 | 6,580 | 6,430 | 6,480 | 146,600 | -68,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 15% |
| 20251208 | 6,610 | 6,710 | 6,550 | 6,580 | 120,300 | -106,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20251217 | 6,340 | 6,400 | 6,250 | 6,390 | 153,800 | -62,400 | 102% | ▲ | 8282 | 0 | 0 | 96% | 15% |
| 20251216 | 6,560 | 6,560 | 6,200 | 6,290 | 216,200 | 117,200 | 95% | ▼▼ | 7777 | 0 | 0 | 95% | 13% |
| 20251215 | 6,580 | 6,660 | 6,520 | 6,610 | 99,000 | -33,400 | 100% | ▼ | 2888 | 0 | 0 | 99% | 19% |
| 20251211 | 6,630 | 6,640 | 6,390 | 6,520 | 203,000 | 83,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20251209 | 6,550 | 6,660 | 6,540 | 6,650 | 120,000 | -300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 19% |
| 20251218 | 6,250 | 6,400 | 6,180 | 6,360 | 99,100 | -54,700 | 100% | ▼ | 5888 | 51 | 0 | 96% | 14% |
| 20251225 | 6,420 | 6,430 | 6,350 | 6,430 | 91,200 | -18,500 | 101% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251212 | 6,600 | 6,630 | 6,540 | 6,630 | 132,400 | -70,600 | 102% | ▲ | 8282 | 51 | 0 | 100% | 19% |
| 20251210 | 6,650 | 6,760 | 6,590 | 6,590 | 120,000 | 0 | 99% | ▼ | 2228 | 51 | 0 | 99% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4368 | MERRILL LYNCH INTERNATIONAL | 192,420 | 1% | ▲ | 1,917 |
| 2025-12-09 | 4368 | MERRILL LYNCH INTERNATIONAL | 196,366 | 1% | ▲ | 3,946 |
| 2025-12-11 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 253,270 | 1% | ▼ | -34,088 |
| 2025-12-12 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 235,570 | 1% | ▼ | -17,700 |
| 2025-12-15 | 4368 | MERRILL LYNCH INTERNATIONAL | 199,069 | 1% | ▲ | 2,703 |
| 2025-12-16 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 209,770 | 1% | ▼ | -25,800 |
| 2025-12-16 | 4368 | Barclays Capital Securities Ltd | 167,500 | 0% | ▼ | -14,300 |
| 2025-12-16 | 4368 | GOLDMAN SACHS INTERNATIONAL | 345,525 | 1% | ▼ | -35,121 |
| 2025-12-18 | 4368 | MERRILL LYNCH INTERNATIONAL | 205,059 | 1% | ▲ | 5,990 |
| 2025-12-19 | 4368 | MERRILL LYNCH INTERNATIONAL | 208,159 | 1% | ▲ | 3,100 |
| 2025-12-22 | 4368 | MERRILL LYNCH INTERNATIONAL | 211,459 | 1% | ▲ | 3,300 |
| 2025-12-23 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 173,070 | 0% | ▼ | -36,700 |
| 2025-12-23 | 4368 | GOLDMAN SACHS INTERNATIONAL | 318,127 | 1% | ▼ | -27,398 |
| 2025-12-24 | 4368 | MERRILL LYNCH INTERNATIONAL | 207,259 | 1% | ▼ | -4,200 |
| 2025-12-26 | 4368 | MERRILL LYNCH INTERNATIONAL | 204,159 | 1% | ▼ | -3,100 |
| 2025-12-30 | 4368 | MERRILL LYNCH INTERNATIONAL | 207,059 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 403,400 | 18,100 | 354,900 | 6,400 | 48,500 | 11,700 |
| 2025-12-19 | 373,400 | 33,600 | 338,200 | 6,500 | 35,200 | 27,100 |
| 2025-12-26 | 365,100 | 22,100 | 329,000 | 6,400 | 36,100 | 15,700 |