[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:1154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 4,470 | 4,495 | 4,355 | 4,360 | 50,100 | -7,500 | 97% | ▼▼ | 8888 | 0 | 7 | 95% | 5% |
| 20251120 | 4,405 | 4,465 | 4,375 | 4,445 | 44,200 | -5,900 | 102% | ▲ | 8282 | 51 | 6 | 97% | 7% |
| 20251205 | 4,665 | 4,690 | 4,640 | 4,655 | 60,000 | -3,400 | 100% | ▼ | 2228 | 0 | 4 | 98% | 7% |
| 20251118 | 4,520 | 4,570 | 4,475 | 4,490 | 57,600 | 4,400 | 98% | ▼ | 7777 | 0 | 14 | 98% | 9% |
| 20251121 | 4,425 | 4,515 | 4,420 | 4,515 | 75,300 | 31,100 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 9% |
| 20251125 | 4,550 | 4,570 | 4,515 | 4,525 | 61,100 | -14,200 | 100% | ▲▲▲ | 2222 | 0 | 11 | 99% | 9% |
| 20251208 | 4,700 | 4,780 | 4,695 | 4,750 | 65,000 | 5,000 | 102% | ▲ | 1111 | 0 | 3 | 100% | 9% |
| 20251126 | 4,525 | 4,575 | 4,520 | 4,560 | 39,600 | -21,500 | 101% | ▲▲▲▲ | 2282 | 0 | 10 | 100% | 10% |
| 20251204 | 4,630 | 4,675 | 4,615 | 4,665 | 63,400 | -37,000 | 101% | ▲ | 8282 | 0 | 4 | 98% | 10% |
| 20251203 | 4,690 | 4,715 | 4,610 | 4,630 | 100,400 | -13,600 | 99% | ▼▼ | 8888 | 0 | 6 | 98% | 11% |
| 20251127 | 4,575 | 4,625 | 4,575 | 4,620 | 58,100 | 18,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 11% |
| 20251117 | 4,580 | 4,580 | 4,525 | 4,570 | 53,200 | -52,200 | 100% | ▲▲▲▲ | 2222 | 0 | 16 | 100% | 12% |
| 20251209 | 4,780 | 4,900 | 4,760 | 4,890 | 143,300 | 78,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251216 | 4,950 | 4,970 | 4,900 | 4,900 | 69,200 | 8,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20251202 | 4,745 | 4,745 | 4,655 | 4,690 | 114,000 | 19,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 13% |
| 20251128 | 4,630 | 4,720 | 4,620 | 4,705 | 81,100 | 23,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 13% |
| 20251211 | 4,970 | 4,995 | 4,885 | 4,930 | 144,500 | -17,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20251212 | 4,990 | 4,995 | 4,875 | 4,905 | 82,900 | -61,600 | 99% | ▼▼ | 5828 | 0 | 0 | 99% | 13% |
| 20251217 | 4,900 | 4,930 | 4,885 | 4,905 | 43,500 | -25,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20251201 | 4,730 | 4,760 | 4,705 | 4,745 | 94,200 | 13,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 14% |
| 20251210 | 4,925 | 5,020 | 4,920 | 4,970 | 161,800 | 18,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251215 | 4,940 | 4,975 | 4,905 | 4,950 | 60,500 | -22,400 | 101% | ▲ | 8282 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 71,700 | 17,700 | 30,800 | 16,100 | 40,900 | 1,600 |
| 2025-11-28 | 77,700 | 19,700 | 37,500 | 16,100 | 40,200 | 3,600 |
| 2025-12-05 | 76,400 | 21,900 | 32,700 | 16,100 | 43,700 | 5,800 |
| 2025-12-12 | 101,800 | 20,800 | 34,400 | 11,500 | 67,400 | 9,300 |