[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:24155億円
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 |
|---|
| 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% |
| 20250818 | 1,142 | 1,146 | 1,127 | 1,128 | 3,166,400 | -1,923,000 | 100% | ▼ | 2228 | 0 | 0 | 85% | 1% |
| 20250902 | 1,076 | 1,080 | 1,058 | 1,061 | 3,010,100 | 1,123,700 | 99% | ▼ | 7717 | 0 | 0 | 80% | 0% |
| 20250917 | 1,021 | 1,024 | 1,010 | 1,019 | 3,263,800 | 567,000 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250916 | 1,032 | 1,040 | 1,029 | 1,029 | 2,696,800 | -604,000 | 100% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20250912 | 1,031 | 1,039 | 1,026 | 1,033 | 3,300,800 | -1,062,700 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20250911 | 1,032 | 1,045 | 1,026 | 1,029 | 4,363,500 | 1,694,700 | 99% | ▼▼▼▼ | 1777 | 24 | 0 | 91% | 0% |
| 20250910 | 1,037 | 1,041 | 1,030 | 1,035 | 2,668,800 | -18,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250909 | 1,046 | 1,050 | 1,037 | 1,038 | 2,687,000 | -44,600 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250908 | 1,048 | 1,053 | 1,039 | 1,041 | 2,731,600 | -71,800 | 100% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20250905 | 1,041 | 1,055 | 1,040 | 1,045 | 2,803,400 | -1,143,900 | 100% | ▲ | 2282 | 0 | 0 | 79% | 0% |
| 20250904 | 1,049 | 1,054 | 1,038 | 1,041 | 3,947,300 | 787,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20250903 | 1,053 | 1,065 | 1,047 | 1,048 | 3,159,500 | 149,400 | 99% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20250901 | 1,070 | 1,084 | 1,068 | 1,076 | 1,886,400 | -743,200 | 100% | ▲ | 2282 | 51 | 0 | 81% | 0% |
| 20250829 | 1,073 | 1,077 | 1,064 | 1,074 | 2,629,600 | 57,900 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 81% | 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% |
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 | 1,740,500 | 140,800 | 536,300 | 23,400 | 1,204,200 | 117,400 |
| 2025-08-29 | 1,936,400 | 113,200 | 557,700 | 26,200 | 1,378,700 | 87,000 |
| 2025-09-05 | 2,035,300 | 123,600 | 600,200 | 21,600 | 1,435,100 | 102,000 |
| 2025-09-12 | 2,233,800 | 250,200 | 771,700 | 110,500 | 1,462,100 | 139,700 |
EDINET