[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,598 | 1,602 | 1,585 | 1,588 | 8,200 | 3,400 | 99% | ▼ | 7717 | 0 | 8 | 99% | 1% |
| 20251229 | 1,590 | 1,627 | 1,581 | 1,614 | 13,300 | 5,100 | 102% | ▲ | 1771 | 0 | 5 | 100% | 3% |
| 20251230 | 1,609 | 1,627 | 1,593 | 1,606 | 13,600 | 300 | 100% | ▼ | 4117 | 0 | 6 | 100% | 2% |
| 20260105 | 1,630 | 1,653 | 1,626 | 1,637 | 7,500 | -6,100 | 102% | ▲ | 2222 | 0 | 6 | 100% | 4% |
| 20260106 | 1,637 | 1,654 | 1,637 | 1,654 | 1,800 | -5,700 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20260107 | 1,656 | 1,675 | 1,656 | 1,675 | 2,200 | 400 | 101% | ▲▲▲ | 1111 | 0 | 7 | 100% | 7% |
| 20260108 | 1,675 | 1,675 | 1,663 | 1,663 | 2,000 | -200 | 99% | ▼ | 5228 | 0 | 7 | 99% | 6% |
| 20260109 | 1,660 | 1,697 | 1,655 | 1,691 | 11,800 | 9,800 | 102% | ▲ | 1771 | 0 | 5 | 100% | 8% |
| 20260113 | 1,691 | 1,794 | 1,675 | 1,713 | 16,800 | 5,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260114 | 1,720 | 1,741 | 1,702 | 1,702 | 3,000 | -13,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260115 | 1,710 | 1,758 | 1,710 | 1,733 | 8,800 | 5,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20260116 | 1,758 | 1,758 | 1,743 | 1,748 | 3,200 | -5,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 20260119 | 1,749 | 1,768 | 1,749 | 1,761 | 3,800 | 600 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260120 | 1,760 | 1,760 | 1,756 | 1,758 | 900 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20260121 | 1,743 | 1,743 | 1,720 | 1,723 | 2,200 | 1,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260122 | 1,723 | 1,724 | 1,723 | 1,723 | 1,000 | -1,200 | 100% | -- | 8285 | 0 | 0 | 98% | 9% |
| 20260123 | 1,727 | 1,746 | 1,727 | 1,746 | 2,900 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20260126 | 1,737 | 1,737 | 1,718 | 1,731 | 5,300 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20260127 | 1,730 | 1,730 | 1,720 | 1,720 | 1,200 | -4,100 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 62,600 | 0 | 40,000 | 0 | 22,600 | 0 |
| 2026-01-16 | 61,600 | 0 | 40,500 | 0 | 21,100 | 0 |
| 2026-01-09 | 58,100 | 0 | 41,200 | 0 | 16,900 | 0 |
| 2025-12-26 | 48,100 | 0 | 36,200 | 0 | 11,900 | 0 |