[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/化学】 売上高:1422580 当期純利益:41510 総資産:1763660 時価:1003億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,900 | 3,915 | 3,875 | 3,910 | 31,200 | -42,800 | 100% | ▼ | 8828 | 0 | 17 | 100% | 6% |
| 20250828 | 4,260 | 4,265 | 4,215 | 4,265 | 53,600 | -24,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250827 | 4,265 | 4,305 | 4,240 | 4,260 | 78,200 | 12,400 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 9% |
| 20250826 | 4,295 | 4,295 | 4,250 | 4,275 | 65,800 | -95,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250822 | 4,115 | 4,160 | 4,095 | 4,150 | 43,000 | -11,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250821 | 4,060 | 4,125 | 4,060 | 4,105 | 54,400 | 23,800 | 101% | ▲ | 1171 | 0 | 3 | 100% | 6% |
| 20250820 | 4,065 | 4,090 | 4,055 | 4,065 | 30,600 | 1,900 | 100% | -- | 1414 | 0 | 4 | 100% | 6% |
| 20250815 | 3,980 | 3,990 | 3,945 | 3,980 | 33,200 | -5,400 | 100% | ▲ | 8882 | 0 | 7 | 99% | 5% |
| 20250808 | 3,960 | 3,985 | 3,925 | 3,985 | 36,000 | -18,500 | 101% | ▲ | 2252 | 0 | 11 | 99% | 5% |
| 20250807 | 3,960 | 3,960 | 3,915 | 3,945 | 54,500 | -11,900 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 4% |
| 20250806 | 3,970 | 4,015 | 3,965 | 3,970 | 66,400 | 2,500 | 100% | ▼ | 7747 | 0 | 13 | 99% | 5% |
| 20250805 | 3,970 | 4,025 | 3,970 | 3,975 | 63,900 | -41,300 | 100% | ▲ | 2222 | 0 | 14 | 99% | 5% |
| 20250804 | 3,935 | 3,980 | 3,885 | 3,970 | 105,200 | -49,500 | 99% | ▼ | 8888 | 0 | 14 | 99% | 5% |
| 20250730 | 3,910 | 3,925 | 3,890 | 3,915 | 31,700 | 500 | 100% | ▲ | 1111 | 0 | 17 | 100% | 6% |
| 20250818 | 4,010 | 4,085 | 4,005 | 4,055 | 86,600 | 53,400 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 7% |
| 20250731 | 3,930 | 3,965 | 3,930 | 3,965 | 53,600 | 21,900 | 101% | ▲▲ | 1111 | 40 | 16 | 100% | 6% |
| 20250813 | 4,030 | 4,075 | 3,995 | 4,035 | 60,600 | 9,100 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20250801 | 3,970 | 4,100 | 3,940 | 4,020 | 154,700 | 101,100 | 101% | ▲▲▲ | 1111 | 41 | 16 | 100% | 7% |
| 20250825 | 4,220 | 4,320 | 4,220 | 4,290 | 161,300 | 118,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250728 | 3,880 | 3,945 | 3,880 | 3,915 | 74,000 | 30,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 18 | 100% | 7% |
| 20250812 | 3,995 | 4,040 | 3,980 | 4,030 | 51,500 | 15,500 | 101% | ▲▲ | 1111 | 51 | 10 | 100% | 7% |
| 20250814 | 4,025 | 4,045 | 3,975 | 3,975 | 38,600 | -22,000 | 99% | ▼ | 8888 | 51 | 8 | 99% | 5% |
| 20250819 | 4,060 | 4,075 | 4,055 | 4,065 | 28,700 | -57,900 | 100% | ▲▲▲ | 8222 | 51 | 5 | 100% | 7% |
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 | 67,400 | 31,900 | 31,100 | 25,800 | 36,300 | 6,100 |
| 2025-08-08 | 61,800 | 29,100 | 31,600 | 24,900 | 30,200 | 4,200 |
| 2025-08-15 | 62,600 | 29,500 | 32,700 | 24,800 | 29,900 | 4,700 |
| 2025-08-22 | 64,700 | 30,700 | 33,400 | 24,800 | 31,300 | 5,900 |