[4623]アサヒペン:【塗料】家庭用塗料最大手、壁紙など日用雑貨や園芸も
Yahoo! 【スタンダード/07化学】 売上高:171510 当期純利益:7010 総資産:215310 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,715 | 1,715 | 1,711 | 1,714 | 3,300 | -1,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 0% |
| 20251224 | 1,718 | 1,721 | 1,713 | 1,718 | 3,700 | 400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 0% |
| 20251225 | 1,723 | 1,723 | 1,717 | 1,719 | 4,000 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 0% |
| 20251226 | 1,719 | 1,720 | 1,717 | 1,719 | 1,900 | -2,100 | 100% | -- | 8585 | 0 | 0 | 100% | 0% |
| 20251230 | 1,728 | 1,728 | 1,724 | 1,724 | 400 | 0 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20251229 | 1,719 | 1,725 | 1,719 | 1,725 | 400 | -1,500 | 100% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20260109 | 1,735 | 1,736 | 1,729 | 1,729 | 2,600 | 1,500 | 100% | -- | 4474 | 0 | 0 | 100% | 1% |
| 20260108 | 1,736 | 1,736 | 1,729 | 1,729 | 1,100 | 0 | 100% | ▼ | 8228 | 0 | 0 | 100% | 1% |
| 20260105 | 1,729 | 1,729 | 1,725 | 1,729 | 1,500 | 1,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260106 | 1,730 | 1,730 | 1,727 | 1,730 | 2,200 | 700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260113 | 1,735 | 1,736 | 1,725 | 1,730 | 2,200 | -400 | 100% | ▲ | 5852 | 0 | 0 | 100% | 1% |
| 20260107 | 1,729 | 1,737 | 1,728 | 1,732 | 1,100 | -1,100 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 1% |
| 20260123 | 1,739 | 1,739 | 1,730 | 1,732 | 1,300 | 200 | 100% | ▼▼ | 4717 | 0 | 0 | 100% | 1% |
| 20260114 | 1,737 | 1,737 | 1,730 | 1,735 | 900 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20260119 | 1,733 | 1,740 | 1,732 | 1,735 | 2,100 | 300 | 100% | ▼ | 4777 | 0 | 0 | 100% | 1% |
| 20260122 | 1,738 | 1,739 | 1,735 | 1,735 | 1,100 | 0 | 100% | ▼ | 8888 | 0 | 0 | 100% | 1% |
| 20260115 | 1,731 | 1,740 | 1,729 | 1,737 | 2,700 | 1,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 2% |
| 20260120 | 1,737 | 1,737 | 1,737 | 1,737 | 1,400 | -700 | 100% | ▲ | 8222 | 0 | 0 | 100% | 1% |
| 20260121 | 1,743 | 1,743 | 1,737 | 1,737 | 1,100 | -300 | 100% | -- | 2525 | 0 | 0 | 100% | 1% |
| 20260116 | 1,737 | 1,740 | 1,737 | 1,740 | 1,800 | -900 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8,200 | 0 | 6,000 | 0 | 2,200 | 0 |
| 2026-01-09 | 8,800 | 0 | 5,900 | 0 | 2,900 | 0 |
| 2026-01-16 | 10,300 | 0 | 5,800 | 0 | 4,500 | 0 |