[4629]大伸化学:【シンナー】単一溶剤類印刷用シンナーなど多種類
Yahoo! 【スタンダード/化学】 売上高:347110 当期純利益:5880 総資産:251960 時価:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,574 | 1,579 | 1,565 | 1,579 | 1,400 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250819 | 1,579 | 1,587 | 1,579 | 1,587 | 800 | -600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250820 | 1,586 | 1,586 | 1,584 | 1,584 | 300 | -500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250821 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20250822 | 1,580 | 1,580 | 1,577 | 1,577 | 500 | 400 | 100% | ▼▼▼ | 4747 | 0 | 0 | 99% | 2% |
| 20250825 | 1,577 | 1,600 | 1,577 | 1,597 | 6,000 | 5,500 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20250826 | 1,594 | 1,594 | 1,594 | 1,594 | 200 | -5,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250827 | 1,594 | 1,594 | 1,471 | 1,507 | 48,100 | 47,900 | 95% | ▼▼ | 4747 | 0 | 0 | 94% | 0% |
| 20250828 | 1,513 | 1,522 | 1,502 | 1,511 | 6,600 | -41,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20250829 | 1,505 | 1,514 | 1,504 | 1,513 | 2,800 | -3,800 | 100% | ▲▲ | 8282 | 0 | 0 | 95% | 0% |
| 20250901 | 1,506 | 1,522 | 1,506 | 1,517 | 2,600 | -200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250902 | 1,517 | 1,549 | 1,506 | 1,534 | 3,300 | 700 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 96% | 2% |
| 20250903 | 1,515 | 1,534 | 1,515 | 1,533 | 1,100 | -2,200 | 100% | ▼ | 8288 | 0 | 0 | 96% | 2% |
| 20250904 | 1,533 | 1,545 | 1,524 | 1,545 | 900 | -200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250905 | 1,554 | 1,574 | 1,544 | 1,572 | 3,600 | 2,700 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250908 | 1,573 | 1,573 | 1,545 | 1,563 | 8,300 | 4,700 | 99% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20250909 | 1,560 | 1,560 | 1,551 | 1,551 | 2,100 | -6,200 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 3% |
| 20250910 | 1,551 | 1,553 | 1,541 | 1,541 | 1,000 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250912 | 1,540 | 1,555 | 1,540 | 1,555 | 200 | -800 | 101% | ▲ | 2882 | 0 | 0 | 97% | 3% |
| 20250916 | 1,555 | 1,557 | 1,555 | 1,557 | 800 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250917 | 1,568 | 1,582 | 1,568 | 1,578 | 2,900 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
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 | 36,000 | 0 | 28,900 | 0 | 7,100 | 0 |
| 2025-09-05 | 40,600 | 0 | 27,800 | 0 | 12,800 | 0 |
| 2025-08-29 | 40,400 | 0 | 27,900 | 0 | 12,500 | 0 |
| 2025-08-22 | 30,500 | 0 | 24,200 | 0 | 6,300 | 0 |