[4471]三洋化:【界面活性剤】トナー樹脂、高吸水性樹脂など
Yahoo! 【プライム/07化学】 売上高:1422580 当期純利益:41510 総資産:1763660 時価:1207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 5,390 | 5,490 | 5,350 | 5,360 | 112,900 | -117,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251212 | 4,990 | 4,995 | 4,875 | 4,905 | 82,900 | -61,600 | 99% | ▼▼ | 5828 | 0 | 12 | 99% | 13% |
| 20251229 | 5,220 | 5,260 | 5,200 | 5,250 | 72,200 | -59,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 13% |
| 20251219 | 4,940 | 4,965 | 4,915 | 4,940 | 45,800 | -38,500 | 100% | ▼ | 8228 | 51 | 5 | 99% | 9% |
| 20251230 | 5,250 | 5,280 | 5,200 | 5,220 | 44,200 | -28,000 | 99% | ▼ | 2528 | 0 | 0 | 99% | 13% |
| 20251217 | 4,900 | 4,930 | 4,885 | 4,905 | 43,500 | -25,700 | 100% | ▲ | 8882 | 0 | 7 | 99% | 13% |
| 20251215 | 4,940 | 4,975 | 4,905 | 4,950 | 60,500 | -22,400 | 101% | ▲ | 8282 | 0 | 9 | 100% | 14% |
| 20251225 | 5,160 | 5,210 | 5,150 | 5,210 | 104,100 | -17,500 | 101% | ▲▲▲▲ | 2282 | 0 | 6 | 100% | 13% |
| 20251211 | 4,970 | 4,995 | 4,885 | 4,930 | 144,500 | -17,300 | 99% | ▼ | 8828 | 0 | 13 | 99% | 13% |
| 20251224 | 5,180 | 5,200 | 5,100 | 5,140 | 121,600 | 3,900 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 11% |
| 20260106 | 5,380 | 5,500 | 5,360 | 5,450 | 230,800 | 5,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20251216 | 4,950 | 4,970 | 4,900 | 4,900 | 69,200 | 8,700 | 99% | ▼ | 7717 | 0 | 8 | 99% | 12% |
| 20251222 | 4,975 | 5,070 | 4,925 | 5,020 | 67,100 | 21,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 11% |
| 20260108 | 5,360 | 5,360 | 5,130 | 5,230 | 134,600 | 21,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20251226 | 5,240 | 5,280 | 5,170 | 5,200 | 131,500 | 27,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20260109 | 5,280 | 5,290 | 5,040 | 5,130 | 166,500 | 31,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20251218 | 4,910 | 5,000 | 4,880 | 4,960 | 84,300 | 40,800 | 101% | ▲▲ | 1711 | 0 | 6 | 100% | 12% |
| 20251223 | 5,020 | 5,150 | 5,020 | 5,110 | 117,700 | 50,600 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 12% |
| 20260105 | 5,220 | 5,400 | 5,210 | 5,330 | 224,900 | 180,700 | 102% | ▲ | 1171 | 10 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4471 | Nomura International plc | 124,110 | 1% | ▲ | |
| 2025-12-24 | 4471 | Nomura International plc | 143,767 | 1% | ▲ | 19,657 |
| 2025-12-26 | 4471 | MERRILL LYNCH INTERNATIONAL | 127,708 | 1% | ▲ | |
| 2025-12-29 | 4471 | MERRILL LYNCH INTERNATIONAL | 136,708 | 1% | ▲ | 9,000 |
| 2025-12-30 | 4471 | MERRILL LYNCH INTERNATIONAL | 142,908 | 1% | ▲ | 6,200 |
| 2026-01-05 | 4471 | MERRILL LYNCH INTERNATIONAL | 156,608 | 1% | ▲ | 13,700 |
| 2026-01-05 | 4471 | Nomura International plc | 182,266 | 1% | ▲ | 38,499 |
| 2026-01-06 | 4471 | GOLDMAN SACHS INTERNATIONAL | 118,253 | 1% | ▲ | |
| 2026-01-06 | 4471 | MERRILL LYNCH INTERNATIONAL | 169,808 | 1% | ▲ | 13,200 |
| 2026-01-06 | 4471 | Nomura International plc | 192,159 | 1% | ▲ | 9,893 |
| 2026-01-07 | 4471 | GOLDMAN SACHS INTERNATIONAL | 116,228 | 0% | ▼ | -2,025 |
| 2026-01-07 | 4471 | MERRILL LYNCH INTERNATIONAL | 177,708 | 1% | ▲ | 7,900 |
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 | 101,800 | 20,800 | 34,400 | 11,500 | 67,400 | 9,300 |
| 2025-12-19 | 126,500 | 24,200 | 34,700 | 11,400 | 91,800 | 12,800 |
| 2025-12-26 | 131,700 | 28,100 | 34,800 | 11,400 | 96,900 | 16,700 |