[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:1835億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 4,950 | 4,995 | 4,850 | 4,910 | 136,100 | 35,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20251002 | 4,850 | 4,950 | 4,840 | 4,930 | 120,500 | 15,800 | 103% | ▲ | 1171 | 0 | 4 | 98% | 7% |
| 20251001 | 4,895 | 4,895 | 4,750 | 4,780 | 104,700 | 30,300 | 98% | ▼ | 7717 | 0 | 5 | 95% | 4% |
| 20251003 | 4,960 | 4,980 | 4,900 | 4,980 | 74,900 | -45,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250925 | 4,965 | 4,985 | 4,905 | 4,975 | 87,200 | -25,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250924 | 4,970 | 5,010 | 4,945 | 4,985 | 113,000 | 8,300 | 100% | ▼ | 7717 | 0 | 0 | 100% | 8% |
| 20250922 | 4,955 | 5,050 | 4,950 | 5,010 | 104,700 | -31,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250918 | 4,800 | 4,920 | 4,785 | 4,920 | 100,200 | 26,500 | 103% | ▲ | 1171 | 0 | 12 | 100% | 7% |
| 20250917 | 4,810 | 4,825 | 4,775 | 4,775 | 73,700 | -30,100 | 99% | ▼ | 8888 | 0 | 13 | 99% | 4% |
| 20250916 | 4,835 | 4,865 | 4,805 | 4,835 | 103,800 | 15,900 | 101% | ▲ | 1111 | 0 | 14 | 100% | 5% |
| 20250912 | 4,800 | 4,860 | 4,765 | 4,800 | 87,900 | 10,700 | 100% | ▼ | 1117 | 0 | 15 | 100% | 4% |
| 20250910 | 4,780 | 4,785 | 4,735 | 4,750 | 58,900 | -55,300 | 99% | ▼ | 8888 | 0 | 17 | 99% | 5% |
| 20250908 | 4,765 | 4,800 | 4,740 | 4,780 | 71,500 | -21,200 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20250926 | 4,970 | 4,985 | 4,915 | 4,955 | 66,200 | -21,000 | 100% | ▼▼▼ | 5228 | 24 | 0 | 99% | 8% |
| 20250929 | 4,890 | 4,910 | 4,840 | 4,845 | 92,100 | 25,900 | 98% | ▼▼▼▼ | 7777 | 24 | 7 | 97% | 5% |
| 20251007 | 5,100 | 5,190 | 5,090 | 5,170 | 109,100 | 16,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251006 | 5,050 | 5,100 | 5,010 | 5,080 | 92,900 | 18,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250909 | 4,840 | 4,875 | 4,770 | 4,785 | 114,200 | 42,700 | 100% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 6% |
| 20250930 | 4,885 | 4,900 | 4,840 | 4,900 | 74,400 | -17,700 | 101% | ▲ | 8582 | 51 | 6 | 98% | 7% |
| 20250911 | 4,750 | 4,825 | 4,750 | 4,815 | 77,200 | 18,300 | 101% | ▲ | 1171 | 51 | 7 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4368 | GOLDMAN SACHS INTERNATIONAL | 366,373 | 1% | ▲ | 41,000 |
| 2025-09-11 | 4368 | モルガン・スタンレーMUFG証券株式会社 | 210,579 | 1% | ▼ | -36,062 |
| 2025-09-17 | 4368 | GOLDMAN SACHS INTERNATIONAL | 391,618 | 1% | ▲ | 25,245 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 190,100 | 16,500 | 174,500 | 13,400 | 15,600 | 3,100 |
| 2025-09-19 | 185,300 | 16,700 | 170,300 | 13,400 | 15,000 | 3,300 |
| 2025-09-26 | 206,100 | 17,900 | 185,000 | 13,300 | 21,100 | 4,600 |
| 2025-10-03 | 223,000 | 16,500 | 200,500 | 13,400 | 22,500 | 3,100 |