[4403]日油:【油脂系製品】脂肪酸からバイオ、医療用食品にも
Yahoo! 【プライム/化学】 売上高:2383100 当期純利益:364970 総資産:3571960 時価:6480億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,065 | 3,068 | 3,041 | 3,058 | 458,800 | 12,800 | 101% | ▲ | 7111 | 0 | 0 | 100% | 11% |
| 20250801 | 3,023 | 3,056 | 3,000 | 3,049 | 589,400 | -63,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250731 | 2,983 | 3,048 | 2,956 | 3,023 | 653,100 | -801,400 | 101% | ▲ | 2882 | 0 | 0 | 99% | 7% |
| 20250804 | 2,979 | 3,023 | 2,945 | 3,009 | 655,200 | 65,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250805 | 3,009 | 3,012 | 2,972 | 2,996 | 1,009,500 | 354,300 | 100% | ▼▼ | 7117 | 0 | 0 | 98% | 5% |
| 20250729 | 2,996 | 3,028 | 2,951 | 2,994 | 903,300 | 444,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250730 | 2,990 | 3,032 | 2,969 | 2,990 | 1,454,500 | 551,200 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 6% |
| 20250812 | 2,905 | 2,933 | 2,850 | 2,926 | 810,500 | -868,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250806 | 3,005 | 3,068 | 2,823 | 2,922 | 1,205,300 | 195,800 | 98% | ▼▼▼ | 1777 | 24 | 0 | 96% | 1% |
| 20250808 | 2,824 | 2,900 | 2,800 | 2,883 | 1,678,900 | 8,300 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20250813 | 2,926 | 2,929 | 2,870 | 2,882 | 535,700 | -274,800 | 98% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20250818 | 2,872 | 2,884 | 2,851 | 2,876 | 513,100 | -133,500 | 101% | ▲ | 2222 | 51 | 0 | 94% | 1% |
| 20250814 | 2,850 | 2,862 | 2,828 | 2,856 | 516,900 | -18,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250815 | 2,861 | 2,869 | 2,820 | 2,856 | 646,600 | 129,700 | 100% | -- | 1714 | 0 | 0 | 93% | 1% |
| 20250819 | 2,826 | 2,860 | 2,817 | 2,839 | 748,600 | 235,500 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250807 | 2,831 | 2,882 | 2,788 | 2,835 | 1,670,600 | 465,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250821 | 2,766 | 2,785 | 2,747 | 2,773 | 588,800 | -658,700 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20250825 | 2,745 | 2,781 | 2,736 | 2,770 | 464,400 | -140,700 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20250827 | 2,758 | 2,771 | 2,751 | 2,762 | 591,700 | -411,300 | 100% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20250820 | 2,783 | 2,809 | 2,739 | 2,759 | 1,247,500 | 498,900 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250826 | 2,765 | 2,767 | 2,723 | 2,752 | 1,003,000 | 538,600 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250822 | 2,756 | 2,760 | 2,733 | 2,745 | 605,100 | 16,300 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250828 | 2,755 | 2,770 | 2,726 | 2,740 | 535,900 | -55,800 | 99% | ▼ | 8888 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
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 | 295,800 | 54,600 | 48,400 | 22,300 | 247,400 | 32,300 |
| 2025-08-08 | 362,900 | 42,300 | 37,900 | 15,000 | 325,000 | 27,300 |
| 2025-08-15 | 346,600 | 46,600 | 38,500 | 15,000 | 308,100 | 31,600 |
| 2025-08-22 | 410,200 | 52,600 | 40,900 | 17,300 | 369,300 | 35,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-22 11:27 | S100SXHQ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-03-07 11:10 | S100T061 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-09 10:56 | S100TCWB | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-07 12:40 | S100TKEP | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-05 10:08 | S100TZSP | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2024-12-06 12:18 | S100UW2C | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-06 10:04 | S100VCM2 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 10:46 | S100VN79 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |