[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:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 96% | 2% |
| 20251210 | 1,573 | 1,581 | 1,573 | 1,580 | 1,800 | 0 | 101% | ▲ | 2282 | 0 | 17 | 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 | 15 | 97% | 0% |
| 20251215 | 1,578 | 1,581 | 1,578 | 1,578 | 2,900 | 400 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 1% |
| 20251216 | 1,577 | 1,581 | 1,573 | 1,573 | 2,600 | -300 | 100% | ▼ | 5888 | 0 | 0 | 98% | 0% |
| 20251217 | 1,572 | 1,572 | 1,560 | 1,570 | 2,500 | -100 | 100% | ▼▼ | 8888 | 0 | 12 | 99% | 0% |
| 20251218 | 1,571 | 1,584 | 1,571 | 1,579 | 2,500 | 0 | 101% | ▲ | 2282 | 0 | 11 | 99% | 1% |
| 20251219 | 1,579 | 1,590 | 1,579 | 1,584 | 2,800 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251222 | 1,583 | 1,610 | 1,583 | 1,609 | 8,100 | 5,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251223 | 1,609 | 1,609 | 1,575 | 1,594 | 4,600 | -3,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20251224 | 1,594 | 1,594 | 1,591 | 1,591 | 900 | -3,700 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20251225 | 1,594 | 1,605 | 1,593 | 1,598 | 4,800 | 3,900 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20251226 | 1,598 | 1,602 | 1,585 | 1,588 | 8,200 | 3,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20251229 | 1,590 | 1,627 | 1,581 | 1,614 | 13,300 | 5,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251230 | 1,609 | 1,627 | 1,593 | 1,606 | 13,600 | 300 | 100% | ▼ | 4117 | 0 | 0 | 100% | 2% |
| 20260105 | 1,630 | 1,653 | 1,626 | 1,637 | 7,500 | -6,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260106 | 1,637 | 1,654 | 1,637 | 1,654 | 1,800 | -5,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48,100 | 0 | 36,200 | 0 | 11,900 | 0 |
| 2025-12-19 | 46,700 | 0 | 35,700 | 0 | 11,000 | 0 |
| 2025-12-12 | 43,400 | 0 | 34,300 | 0 | 9,100 | 0 |