[4619]日特塗:【防音材】自動車用の比率高い建材塗料や航空機塗料も
Yahoo! 【スタンダード/07化学】 売上高:660600 当期純利益:49420 総資産:852430 時価:499億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 2,085 | 2,096 | 2,050 | 2,068 | 59,400 | -14,500 | 99% | ▼▼▼▼▼ | 2858 | 24 | 0 | 93% | 0% |
20251003 | 2,063 | 2,085 | 2,063 | 2,080 | 62,400 | 3,000 | 101% | ▲ | 7171 | 51 | 0 | 93% | 1% |
20251001 | 2,085 | 2,091 | 2,062 | 2,087 | 73,900 | -18,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20250930 | 2,120 | 2,120 | 2,085 | 2,108 | 92,400 | -9,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
20251007 | 2,102 | 2,130 | 2,102 | 2,117 | 56,000 | -29,300 | 100% | ▼ | 2288 | 51 | 0 | 95% | 2% |
20251006 | 2,106 | 2,119 | 2,093 | 2,119 | 85,300 | 22,900 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
20250929 | 2,130 | 2,135 | 2,098 | 2,122 | 102,300 | 3,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250924 | 2,153 | 2,166 | 2,133 | 2,153 | 115,800 | 36,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
20250926 | 2,170 | 2,190 | 2,170 | 2,171 | 98,900 | 45,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
20250911 | 2,192 | 2,194 | 2,173 | 2,174 | 57,300 | 32,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
20250925 | 2,155 | 2,177 | 2,149 | 2,175 | 53,800 | -62,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
20250909 | 2,191 | 2,201 | 2,165 | 2,180 | 46,100 | -11,800 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
20250922 | 2,210 | 2,214 | 2,176 | 2,185 | 79,600 | -38,800 | 99% | ▼▼▼▼ | 8228 | 24 | 0 | 98% | 4% |
20250908 | 2,205 | 2,210 | 2,187 | 2,190 | 57,900 | 2,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
20250910 | 2,187 | 2,192 | 2,171 | 2,190 | 24,900 | -21,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 6% |
20250919 | 2,206 | 2,216 | 2,169 | 2,197 | 118,400 | 36,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 5% |
20250912 | 2,178 | 2,221 | 2,178 | 2,204 | 61,200 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
20250918 | 2,243 | 2,248 | 2,193 | 2,206 | 81,700 | 27,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 5% |
20250917 | 2,240 | 2,240 | 2,215 | 2,227 | 54,400 | -23,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
20250916 | 2,221 | 2,230 | 2,209 | 2,230 | 78,300 | 17,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 221,100 | 4,200 | 107,900 | 0 | 113,200 | 4,200 |
2025-09-19 | 247,500 | 4,400 | 119,700 | 0 | 127,800 | 4,400 |
2025-09-26 | 201,200 | 36,300 | 108,600 | 0 | 92,600 | 36,300 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-06-21 14:16 | S100TP2C | 三井住友DSアセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
2025-04-14 16:05 | S100VLU2 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
2025-08-25 16:00 | S100WKFG | 株式会社シティインデックスイレブンス | 変更報告書 |