[4628]エスケー化研:【塗料】塗料中堅、建築仕上げ塗料で首位
Yahoo! 【スタンダード/07化学】 売上高:1061420 当期純利益:107290 総資産:1911060 時価:1659億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 9,480 | 9,590 | 9,480 | 9,590 | 2,400 | -6,900 | 102% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20251120 | 9,300 | 9,370 | 9,230 | 9,300 | 4,000 | -6,500 | 100% | ▲ | 2222 | 0 | 8 | 98% | 3% |
| 20251118 | 9,450 | 9,450 | 9,310 | 9,310 | 1,400 | -2,900 | 99% | ▼ | 8828 | 0 | 10 | 99% | 3% |
| 20251215 | 10,020 | 10,240 | 9,990 | 10,070 | 1,600 | -2,400 | 100% | ▼ | 2288 | 0 | 3 | 95% | 9% |
| 20251210 | 10,100 | 10,190 | 10,100 | 10,110 | 700 | -2,300 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 9% |
| 20251128 | 9,710 | 9,800 | 9,700 | 9,740 | 1,600 | -2,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20251205 | 10,630 | 10,630 | 10,390 | 10,450 | 2,900 | -1,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251208 | 10,550 | 10,550 | 10,230 | 10,520 | 1,300 | -1,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20251121 | 9,340 | 9,470 | 9,340 | 9,420 | 2,700 | -1,300 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 4% |
| 20251201 | 9,830 | 9,830 | 9,690 | 9,750 | 700 | -900 | 100% | ▲▲▲▲▲▲▲ | 2822 | 0 | 4 | 100% | 8% |
| 20251203 | 9,950 | 10,150 | 9,950 | 10,150 | 4,700 | -100 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20251204 | 10,180 | 10,600 | 10,180 | 10,600 | 4,600 | -100 | 104% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251216 | 10,030 | 10,440 | 9,890 | 10,420 | 2,100 | 500 | 103% | ▲ | 1711 | 0 | 2 | 98% | 12% |
| 20251211 | 10,110 | 10,130 | 9,980 | 10,100 | 1,300 | 600 | 100% | ▼▼▼ | 7717 | 0 | 0 | 95% | 9% |
| 20251127 | 9,640 | 9,700 | 9,640 | 9,700 | 3,900 | 1,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20251209 | 10,480 | 10,480 | 10,010 | 10,210 | 3,000 | 1,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20251217 | 10,420 | 10,590 | 10,210 | 10,590 | 4,100 | 2,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251212 | 10,100 | 10,200 | 9,960 | 10,100 | 4,000 | 2,700 | 100% | -- | 1774 | 0 | 0 | 95% | 9% |
| 20251117 | 9,350 | 9,580 | 9,330 | 9,450 | 4,300 | 3,500 | 101% | ▲ | 1111 | 0 | 11 | 100% | 5% |
| 20251202 | 9,750 | 9,960 | 9,740 | 9,950 | 4,800 | 4,100 | 102% | ▲▲▲▲▲▲▲▲ | 1171 | 10 | 3 | 100% | 10% |
| 20251125 | 9,370 | 9,430 | 9,290 | 9,430 | 9,300 | 6,600 | 100% | ▲▲▲ | 7711 | 0 | 6 | 100% | 4% |
| 20251119 | 9,210 | 9,350 | 9,190 | 9,280 | 10,500 | 9,100 | 100% | ▼▼ | 7777 | 0 | 6 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4,900 | 0 | 3,500 | 0 | 1,400 | 0 |
| 2025-11-28 | 4,900 | 0 | 3,500 | 0 | 1,400 | 0 |
| 2025-12-05 | 6,000 | 0 | 3,700 | 0 | 2,300 | 0 |
| 2025-12-12 | 5,700 | 0 | 4,100 | 0 | 1,600 | 0 |