[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:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,282 | 1,305 | 1,279 | 1,288 | 144,800 | 31,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260528 | 1,260 | 1,275 | 1,248 | 1,275 | 113,700 | 26,500 | 101% | ▲ | 4771 | 0 | 0 | 100% | 6% |
| 20260526 | 1,265 | 1,275 | 1,259 | 1,272 | 87,900 | 15,800 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260527 | 1,272 | 1,275 | 1,257 | 1,260 | 87,200 | -700 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20260522 | 1,257 | 1,264 | 1,248 | 1,259 | 64,700 | -63,600 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 5% |
| 20260525 | 1,263 | 1,272 | 1,258 | 1,269 | 72,100 | 7,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260507 | 1,264 | 1,282 | 1,256 | 1,278 | 119,900 | 28,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260521 | 1,233 | 1,264 | 1,231 | 1,255 | 128,300 | -2,300 | 103% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260511 | 1,260 | 1,273 | 1,256 | 1,272 | 102,500 | -8,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260508 | 1,269 | 1,269 | 1,242 | 1,260 | 111,000 | -8,900 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260512 | 1,272 | 1,277 | 1,243 | 1,250 | 78,400 | -24,100 | 98% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20260513 | 1,250 | 1,335 | 1,232 | 1,258 | 214,800 | 136,400 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20260519 | 1,222 | 1,239 | 1,216 | 1,239 | 128,900 | -33,300 | 103% | ▲ | 2222 | 0 | 9 | 96% | 3% |
| 20260520 | 1,230 | 1,230 | 1,203 | 1,222 | 130,600 | 1,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260501 | 1,232 | 1,242 | 1,218 | 1,242 | 91,700 | -29,700 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260430 | 1,225 | 1,232 | 1,217 | 1,232 | 121,400 | 11,800 | 99% | ▼ | 7747 | 0 | 19 | 94% | 1% |
| 20260518 | 1,206 | 1,210 | 1,189 | 1,204 | 162,200 | 2,000 | 100% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20260515 | 1,211 | 1,214 | 1,196 | 1,206 | 160,200 | -216,600 | 100% | ▲ | 8582 | 0 | 8 | 93% | 0% |
| 20260514 | 1,250 | 1,252 | 1,196 | 1,204 | 376,800 | 162,000 | 96% | ▼ | 7747 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4611 | JPM Securities Japan Co Ltd. | 150,702 | 1% | ▲ | |
| 2026-05-01 | 4611 | Nomura International plc | 209,092 | 1% | ▲ | 23,561 |
| 2026-05-07 | 4611 | Nomura International plc | 205,601 | 1% | ▼ | -3,491 |
| 2026-05-11 | 4611 | Nomura International plc | 211,056 | 1% | ▲ | 5,455 |
| 2026-05-13 | 4611 | JPM Securities Japan Co Ltd. | 147,502 | 0% | ▼ | -3,200 |
| 2026-05-14 | 4611 | Nomura International plc | 281,373 | 1% | ▲ | 70,317 |
| 2026-05-15 | 4611 | Nomura International plc | 318,206 | 1% | ▲ | 36,833 |
| 2026-05-18 | 4611 | Nomura International plc | 342,410 | 1% | ▲ | 24,204 |
| 2026-05-19 | 4611 | JPM Securities Japan Co Ltd. | 149,402 | 1% | ▲ | 1,900 |
| 2026-05-20 | 4611 | JPM Securities Japan Co Ltd. | 148,502 | 0% | ▼ | -900 |
| 2026-05-20 | 4611 | Nomura International plc | 379,654 | 1% | ▲ | 37,244 |
| 2026-05-26 | 4611 | JPM Securities Japan Co Ltd. | 149,802 | 1% | ▲ | 1,300 |
| 2026-05-26 | 4611 | Nomura International plc | 350,155 | 1% | ▼ | -29,499 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 241,300 | 19,300 | 163,600 | 5,000 | 77,700 | 14,300 |
| 2026-05-15 | 274,000 | 12,900 | 188,000 | 5,000 | 86,000 | 7,900 |
| 2026-05-22 | 272,300 | 13,300 | 190,300 | 5,300 | 82,000 | 8,000 |
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） |
| 2026-03-02 10:48 | S100XN41 | 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） |