[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:430億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,465 | 1,491 | 1,444 | 1,482 | 222,900 | 80,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260216 | 1,460 | 1,461 | 1,447 | 1,450 | 155,900 | -4,600 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20260213 | 1,478 | 1,482 | 1,450 | 1,450 | 160,500 | -62,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260209 | 1,461 | 1,462 | 1,429 | 1,438 | 112,900 | 23,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260206 | 1,422 | 1,435 | 1,411 | 1,435 | 89,000 | -24,100 | 101% | ▲▲ | 8882 | 0 | 0 | 100% | 6% |
| 20260210 | 1,445 | 1,463 | 1,421 | 1,421 | 142,700 | 29,800 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20260205 | 1,434 | 1,441 | 1,420 | 1,420 | 113,100 | -3,900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260122 | 1,402 | 1,422 | 1,401 | 1,417 | 101,100 | -2,100 | 102% | ▲ | 2222 | 0 | 15 | 100% | 7% |
| 20260123 | 1,417 | 1,428 | 1,409 | 1,417 | 98,700 | -2,400 | 100% | -- | 2225 | 51 | 0 | 100% | 7% |
| 20260204 | 1,418 | 1,427 | 1,415 | 1,415 | 117,000 | 26,600 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20260203 | 1,397 | 1,420 | 1,396 | 1,415 | 90,400 | -55,300 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20260116 | 1,399 | 1,414 | 1,392 | 1,409 | 96,100 | -14,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 19 | 100% | 8% |
| 20260119 | 1,411 | 1,414 | 1,394 | 1,407 | 138,000 | 41,900 | 100% | ▼ | 4117 | 0 | 18 | 100% | 8% |
| 20260127 | 1,385 | 1,403 | 1,377 | 1,402 | 96,700 | -51,600 | 101% | ▲ | 8882 | 0 | 12 | 99% | 5% |
| 20260115 | 1,380 | 1,406 | 1,379 | 1,399 | 110,700 | -800 | 101% | ▲▲▲▲ | 2222 | 0 | 20 | 100% | 7% |
| 20260120 | 1,409 | 1,409 | 1,396 | 1,397 | 117,700 | -20,300 | 99% | ▼▼ | 8288 | 0 | 17 | 99% | 7% |
| 20260121 | 1,380 | 1,393 | 1,374 | 1,390 | 103,200 | -14,500 | 99% | ▼▼▼ | 8888 | 24 | 16 | 99% | 6% |
| 20260202 | 1,386 | 1,416 | 1,384 | 1,384 | 145,700 | 72,100 | 101% | ▲ | 1111 | 0 | 8 | 98% | 3% |
| 20260126 | 1,407 | 1,410 | 1,382 | 1,384 | 148,300 | 49,600 | 98% | ▼ | 7777 | 0 | 13 | 98% | 4% |
| 20260128 | 1,390 | 1,393 | 1,378 | 1,379 | 87,500 | -9,200 | 98% | ▼ | 8228 | 0 | 11 | 97% | 4% |
| 20260130 | 1,376 | 1,382 | 1,366 | 1,376 | 73,600 | -17,000 | 100% | -- | 8285 | 51 | 9 | 97% | 3% |
| 20260129 | 1,385 | 1,385 | 1,363 | 1,376 | 90,600 | 3,100 | 100% | ▼▼ | 7777 | 0 | 10 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 215,800 | 19,700 | 151,100 | 5,100 | 64,700 | 14,600 |
| 2026-01-23 | 203,900 | 17,100 | 153,000 | 5,300 | 50,900 | 11,800 |
| 2026-01-30 | 207,400 | 13,900 | 152,600 | 5,300 | 54,800 | 8,600 |
| 2026-02-06 | 192,000 | 22,200 | 147,100 | 5,700 | 44,900 | 16,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2026-02-04 14:57 | S100XJ7J | 明治安田生命保険相互会社 | 変更報告書（特例対象株券等） |