[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/07化学】 売上高:725110 当期純利益:94370 総資産:1333440 時価:401億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,313 | 1,329 | 1,306 | 1,316 | 67,700 | 14,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20251209 | 1,320 | 1,323 | 1,308 | 1,316 | 62,300 | -5,400 | 100% | -- | 8225 | 0 | 0 | 96% | 6% |
| 20251210 | 1,316 | 1,324 | 1,313 | 1,317 | 58,100 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251211 | 1,324 | 1,327 | 1,284 | 1,284 | 87,200 | 29,100 | 97% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251212 | 1,304 | 1,306 | 1,296 | 1,302 | 58,200 | -29,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20251215 | 1,301 | 1,333 | 1,301 | 1,328 | 69,100 | 10,900 | 102% | ▲▲ | 1171 | 0 | 0 | 97% | 6% |
| 20251216 | 1,330 | 1,331 | 1,303 | 1,303 | 56,200 | -12,900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251217 | 1,306 | 1,312 | 1,299 | 1,305 | 38,100 | -18,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 4% |
| 20251218 | 1,312 | 1,314 | 1,303 | 1,310 | 32,000 | -6,100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251219 | 1,310 | 1,320 | 1,308 | 1,308 | 68,000 | 36,000 | 100% | ▼ | 1177 | 0 | 0 | 96% | 2% |
| 20251222 | 1,325 | 1,327 | 1,316 | 1,325 | 58,300 | -9,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251223 | 1,326 | 1,338 | 1,324 | 1,324 | 62,600 | 4,300 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251224 | 1,333 | 1,334 | 1,322 | 1,327 | 62,200 | -400 | 100% | ▲ | 8822 | 0 | 0 | 97% | 3% |
| 20251225 | 1,330 | 1,339 | 1,326 | 1,329 | 62,900 | 700 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251226 | 1,330 | 1,332 | 1,324 | 1,329 | 62,500 | -400 | 100% | -- | 8855 | 0 | 0 | 100% | 4% |
| 20251229 | 1,339 | 1,354 | 1,332 | 1,348 | 115,900 | 53,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251230 | 1,349 | 1,355 | 1,340 | 1,347 | 62,400 | -53,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260105 | 1,348 | 1,355 | 1,340 | 1,340 | 118,900 | 56,500 | 99% | ▼▼ | 4477 | 0 | 0 | 99% | 4% |
| 20260106 | 1,349 | 1,359 | 1,348 | 1,352 | 124,600 | 5,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4611 | J.P. MORGAN SECURITIES PLC | 400 | 0% | ▼ | -183,240 |
| 2025-12-18 | 4611 | J.P. MORGAN SECURITIES PLC | 183,640 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 137,000 | 20,800 | 75,100 | 5,000 | 61,900 | 15,800 |
| 2025-12-19 | 118,300 | 20,500 | 73,800 | 5,000 | 44,500 | 15,500 |
| 2025-12-12 | 117,000 | 18,900 | 73,800 | 5,000 | 43,200 | 13,900 |
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） |