[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:379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,255 | 1,259 | 1,246 | 1,248 | 58,400 | -4,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250729 | 1,245 | 1,246 | 1,236 | 1,243 | 59,300 | 900 | 100% | ▼▼ | 7777 | 0 | 18 | 100% | 7% |
| 20250730 | 1,243 | 1,250 | 1,238 | 1,243 | 41,100 | -18,200 | 100% | -- | 2285 | 0 | 17 | 100% | 7% |
| 20250731 | 1,248 | 1,252 | 1,242 | 1,246 | 37,100 | -4,000 | 100% | ▲ | 2222 | 0 | 16 | 100% | 7% |
| 20250801 | 1,248 | 1,263 | 1,248 | 1,258 | 46,700 | 9,600 | 101% | ▲▲ | 1141 | 0 | 15 | 100% | 8% |
| 20250804 | 1,250 | 1,262 | 1,237 | 1,258 | 64,700 | 18,000 | 100% | -- | 7714 | 0 | 14 | 100% | 8% |
| 20250805 | 1,268 | 1,284 | 1,265 | 1,271 | 72,000 | 7,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250806 | 1,271 | 1,297 | 1,271 | 1,290 | 79,700 | 7,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250807 | 1,290 | 1,296 | 1,281 | 1,292 | 42,300 | -37,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250808 | 1,294 | 1,302 | 1,208 | 1,227 | 279,600 | 237,300 | 95% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250812 | 1,240 | 1,279 | 1,240 | 1,279 | 145,300 | -134,300 | 104% | ▲ | 8282 | 0 | 9 | 99% | 7% |
| 20250813 | 1,275 | 1,280 | 1,258 | 1,279 | 76,000 | -69,300 | 100% | -- | 2225 | 0 | 0 | 99% | 7% |
| 20250814 | 1,270 | 1,274 | 1,263 | 1,267 | 51,300 | -24,700 | 99% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250815 | 1,267 | 1,275 | 1,260 | 1,275 | 42,600 | -8,700 | 101% | ▲ | 2882 | 0 | 0 | 99% | 7% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 86,800 | 3,100 | 56,500 | 0 | 30,300 | 3,100 |
| 2025-08-15 | 87,300 | 3,700 | 55,000 | 0 | 32,300 | 3,700 |
| 2025-08-08 | 98,400 | 16,100 | 52,800 | 0 | 45,600 | 16,100 |
| 2025-08-01 | 97,700 | 1,900 | 56,300 | 0 | 41,400 | 1,900 |
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） |