[4612]日本ペＨＤ:【塗料】建築、自動車用アジアでも積極展開
Yahoo!
【プライム/化学】
売上高:16387200
当期純利益:1273370
総資産:30713800
時価:25506億円
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 |
|---|
| 20250813 | 1,184 | 1,187 | 1,150 | 1,157 | 8,011,000 | -8,544,700 | 98% | ▼▼ | 8228 | 0 | 0 | 88% | 0% |
| 20250828 | 1,081 | 1,083 | 1,073 | 1,076 | 2,571,700 | 142,700 | 100% | ▼▼▼ | 7117 | 51 | 0 | 81% | 0% |
| 20250827 | 1,079 | 1,085 | 1,067 | 1,079 | 2,429,000 | -869,200 | 100% | ▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20250822 | 1,082 | 1,088 | 1,066 | 1,076 | 3,451,600 | 151,700 | 99% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250821 | 1,094 | 1,106 | 1,089 | 1,090 | 3,299,900 | -1,172,700 | 100% | ▲ | 8282 | 51 | 0 | 83% | 0% |
| 20250820 | 1,102 | 1,108 | 1,086 | 1,086 | 4,472,600 | -1,482,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20250819 | 1,119 | 1,128 | 1,089 | 1,102 | 5,955,100 | 2,788,700 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250814 | 1,151 | 1,157 | 1,115 | 1,117 | 7,135,600 | -875,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20250812 | 1,171 | 1,189 | 1,112 | 1,183 | 16,555,700 | 11,398,300 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250815 | 1,117 | 1,139 | 1,116 | 1,133 | 5,089,400 | -2,046,200 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20250818 | 1,142 | 1,146 | 1,127 | 1,128 | 3,166,400 | -1,923,000 | 100% | ▼ | 2228 | 0 | 0 | 85% | 1% |
| 20250825 | 1,076 | 1,094 | 1,070 | 1,087 | 3,130,700 | -320,900 | 101% | ▲ | 2282 | 51 | 0 | 82% | 1% |
| 20250826 | 1,080 | 1,090 | 1,077 | 1,082 | 3,298,200 | 167,500 | 100% | ▼ | 7117 | 0 | 0 | 82% | 1% |
| 20250805 | 1,296 | 1,314 | 1,295 | 1,298 | 2,866,400 | 715,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250804 | 1,273 | 1,282 | 1,255 | 1,282 | 2,151,400 | -666,900 | 100% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250730 | 1,254 | 1,268 | 1,243 | 1,254 | 20,915,900 | 17,603,500 | 100% | ▼▼▼▼ | 7777 | 24 | 7 | 96% | 9% |
| 20250808 | 1,338 | 1,352 | 1,312 | 1,321 | 5,157,400 | 2,141,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250807 | 1,317 | 1,321 | 1,303 | 1,320 | 3,015,700 | 178,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250806 | 1,298 | 1,319 | 1,294 | 1,307 | 2,837,300 | -29,100 | 101% | ▲▲ | 2822 | 0 | 0 | 100% | 10% |
| 20250801 | 1,297 | 1,306 | 1,281 | 1,287 | 2,818,300 | -1,694,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250731 | 1,270 | 1,295 | 1,259 | 1,286 | 4,512,500 | -16,403,400 | 103% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250729 | 1,274 | 1,278 | 1,254 | 1,258 | 3,312,400 | 1,090,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 97% | 10% |
| 20250728 | 1,307 | 1,310 | 1,286 | 1,295 | 2,222,100 | 136,600 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 13% |
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 |
|---|
| 2025-08-01 | 154,600 | 192,000 | 80,300 | 40,100 | 74,300 | 151,900 |
| 2025-08-08 | 179,900 | 193,800 | 82,600 | 35,400 | 97,300 | 158,400 |
| 2025-08-15 | 1,226,600 | 131,600 | 309,200 | 24,200 | 917,400 | 107,400 |
| 2025-08-22 | 1,740,500 | 140,800 | 536,300 | 23,400 | 1,204,200 | 117,400 |
EDINET