[4611]大日塗:【塗料】建材、重防食、車両が強い自動車も
Yahoo! 【プライム/化学】 売上高:725110 当期純利益:94370 総資産:1333440 時価:392億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,275 | 1,284 | 1,271 | 1,278 | 39,500 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250819 | 1,280 | 1,294 | 1,277 | 1,288 | 45,500 | 6,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250820 | 1,290 | 1,302 | 1,285 | 1,293 | 62,500 | 17,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250821 | 1,296 | 1,305 | 1,289 | 1,301 | 45,400 | -17,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250822 | 1,301 | 1,318 | 1,297 | 1,313 | 74,700 | 29,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250825 | 1,315 | 1,315 | 1,283 | 1,286 | 70,300 | -4,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250826 | 1,286 | 1,291 | 1,271 | 1,271 | 51,500 | -18,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250827 | 1,273 | 1,288 | 1,270 | 1,276 | 44,400 | -7,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250828 | 1,277 | 1,287 | 1,274 | 1,279 | 42,500 | -1,900 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20250829 | 1,280 | 1,291 | 1,275 | 1,287 | 35,900 | -6,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250901 | 1,288 | 1,303 | 1,280 | 1,291 | 60,800 | 24,900 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250902 | 1,300 | 1,311 | 1,294 | 1,295 | 52,900 | -7,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250903 | 1,300 | 1,309 | 1,289 | 1,295 | 44,500 | -8,400 | 100% | -- | 8855 | 0 | 0 | 99% | 6% |
| 20250904 | 1,295 | 1,303 | 1,291 | 1,295 | 47,700 | 3,200 | 100% | -- | 7174 | 0 | 0 | 99% | 6% |
| 20250905 | 1,300 | 1,315 | 1,296 | 1,315 | 47,100 | -600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250908 | 1,319 | 1,323 | 1,311 | 1,319 | 47,300 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250909 | 1,321 | 1,326 | 1,314 | 1,320 | 38,400 | -8,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250910 | 1,316 | 1,320 | 1,311 | 1,312 | 31,300 | -7,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250911 | 1,312 | 1,319 | 1,308 | 1,319 | 32,800 | 1,500 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20250912 | 1,319 | 1,326 | 1,310 | 1,312 | 60,100 | 27,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250916 | 1,312 | 1,323 | 1,312 | 1,320 | 28,300 | -31,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 91,700 | 6,400 | 59,100 | 800 | 32,600 | 5,600 |
| 2025-08-29 | 94,000 | 6,100 | 59,200 | 200 | 34,800 | 5,900 |
| 2025-08-22 | 86,800 | 3,100 | 56,500 | 0 | 30,300 | 3,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-30 09:59 | S100W5NK | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 10:51 | S100U3FV | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |