[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/07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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,557 | 1,578 | 1,554 | 1,570 | 5,300 | 2,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251113 | 1,608 | 1,650 | 1,608 | 1,630 | 15,800 | 10,500 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251114 | 1,626 | 1,626 | 1,620 | 1,620 | 600 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251117 | 1,620 | 1,620 | 1,610 | 1,610 | 2,500 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251118 | 1,607 | 1,607 | 1,576 | 1,607 | 5,300 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251119 | 1,595 | 1,599 | 1,589 | 1,590 | 2,700 | -2,600 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 98% | 4% |
| 20251120 | 1,591 | 1,595 | 1,585 | 1,588 | 2,200 | -500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251121 | 1,572 | 1,585 | 1,572 | 1,578 | 4,900 | 2,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251125 | 1,579 | 1,585 | 1,579 | 1,585 | 4,600 | -300 | 100% | ▲ | 5222 | 0 | 0 | 97% | 4% |
| 20251126 | 1,585 | 1,585 | 1,572 | 1,574 | 4,900 | 300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 3% |
| 20251127 | 1,574 | 1,590 | 1,570 | 1,582 | 4,300 | -600 | 101% | ▲ | 2882 | 0 | 0 | 97% | 4% |
| 20251128 | 1,582 | 1,590 | 1,581 | 1,581 | 1,400 | -2,900 | 100% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251201 | 1,581 | 1,591 | 1,580 | 1,581 | 8,500 | 7,100 | 100% | -- | 1774 | 0 | 0 | 97% | 3% |
| 20251202 | 1,575 | 1,581 | 1,575 | 1,575 | 1,000 | -7,500 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251203 | 1,575 | 1,589 | 1,574 | 1,580 | 7,000 | 6,000 | 100% | ▲ | 1741 | 0 | 0 | 97% | 3% |
| 20251204 | 1,575 | 1,589 | 1,573 | 1,586 | 5,900 | -1,100 | 100% | ▲▲ | 5852 | 0 | 0 | 97% | 3% |
| 20251205 | 1,580 | 1,589 | 1,575 | 1,576 | 5,500 | -400 | 99% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20251208 | 1,577 | 1,580 | 1,576 | 1,576 | 3,500 | -2,000 | 100% | -- | 8285 | 0 | 0 | 97% | 3% |
| 20251209 | 1,574 | 1,574 | 1,570 | 1,570 | 1,800 | -1,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251210 | 1,573 | 1,581 | 1,573 | 1,580 | 1,800 | 0 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251211 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251212 | 1,572 | 1,590 | 1,572 | 1,572 | 2,500 | 500 | 100% | ▲ | 1171 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43,400 | 0 | 33,700 | 0 | 9,700 | 0 |
| 2025-11-28 | 39,600 | 0 | 29,300 | 0 | 10,300 | 0 |
| 2025-11-21 | 39,200 | 0 | 28,900 | 0 | 10,300 | 0 |
| 2025-11-14 | 39,600 | 0 | 29,500 | 0 | 10,100 | 0 |