[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,644 | 1,644 | 1,644 | 1,644 | 100 | -4,000 | 101% | ▲ | 8222 | 0 | 0 | 98% | 9% |
| 20250912 | 1,540 | 1,555 | 1,540 | 1,555 | 200 | -800 | 101% | ▲ | 2882 | 0 | 4 | 97% | 3% |
| 20250926 | 1,640 | 1,645 | 1,639 | 1,645 | 700 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20250916 | 1,555 | 1,557 | 1,555 | 1,557 | 800 | 600 | 100% | ▲▲ | 1111 | 0 | 3 | 97% | 3% |
| 20250910 | 1,551 | 1,553 | 1,541 | 1,541 | 1,000 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 5 | 96% | 2% |
| 20251008 | 1,556 | 1,573 | 1,556 | 1,573 | 1,100 | -5,300 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20250922 | 1,620 | 1,679 | 1,620 | 1,679 | 1,500 | -6,000 | 104% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251002 | 1,580 | 1,596 | 1,579 | 1,590 | 1,700 | -3,800 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250924 | 1,680 | 1,680 | 1,645 | 1,654 | 1,800 | 300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20250909 | 1,560 | 1,560 | 1,551 | 1,551 | 2,100 | -6,200 | 99% | ▼▼ | 8288 | 0 | 6 | 97% | 3% |
| 20251010 | 1,546 | 1,546 | 1,536 | 1,536 | 2,300 | -1,700 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251006 | 1,626 | 1,626 | 1,572 | 1,593 | 2,400 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20250917 | 1,568 | 1,582 | 1,568 | 1,578 | 2,900 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 2 | 99% | 5% |
| 20250925 | 1,657 | 1,667 | 1,636 | 1,636 | 3,600 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20251009 | 1,550 | 1,556 | 1,530 | 1,546 | 4,000 | 2,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250929 | 1,617 | 1,657 | 1,617 | 1,623 | 4,100 | 3,400 | 99% | ▼ | 1777 | 0 | 0 | 97% | 7% |
| 20251001 | 1,637 | 1,637 | 1,560 | 1,577 | 5,500 | 5,400 | 96% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251007 | 1,589 | 1,589 | 1,541 | 1,550 | 6,400 | 4,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250919 | 1,600 | 1,639 | 1,597 | 1,618 | 7,500 | -5,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250918 | 1,580 | 1,692 | 1,580 | 1,658 | 12,800 | 9,900 | 105% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 10% |
| 20251003 | 1,599 | 1,700 | 1,592 | 1,609 | 14,700 | 13,000 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 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 |
| 2025-09-19 | 36,200 | 0 | 29,000 | 0 | 7,200 | 0 |
| 2025-09-26 | 35,600 | 0 | 28,200 | 0 | 7,400 | 0 |
| 2025-10-03 | 34,000 | 0 | 26,800 | 0 | 7,200 | 0 |