[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250814 | 1,564 | 1,570 | 1,549 | 1,549 | 1,500 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250728 | 1,570 | 1,578 | 1,543 | 1,554 | 600 | -9,400 | 99% | ▼ | 2858 | 0 | 0 | 98% | 5% |
| 20250813 | 1,572 | 1,572 | 1,553 | 1,553 | 1,400 | 100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250805 | 1,552 | 1,555 | 1,552 | 1,555 | 200 | -400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250804 | 1,545 | 1,547 | 1,545 | 1,547 | 600 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250801 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 300 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250729 | 1,554 | 1,554 | 1,554 | 1,554 | 100 | -500 | 100% | -- | 8285 | 0 | 0 | 98% | 4% |
| 20250806 | 1,560 | 1,561 | 1,560 | 1,561 | 600 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250807 | 1,567 | 1,570 | 1,567 | 1,570 | 2,700 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250808 | 1,570 | 1,570 | 1,565 | 1,565 | 1,100 | -1,600 | 100% | ▼ | 5828 | 0 | 0 | 99% | 4% |
| 20250822 | 1,580 | 1,580 | 1,577 | 1,577 | 500 | 400 | 100% | ▼▼▼ | 4747 | 0 | 0 | 99% | 2% |
| 20250812 | 1,567 | 1,574 | 1,566 | 1,572 | 1,300 | 200 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250815 | 1,550 | 1,575 | 1,550 | 1,574 | 3,000 | 1,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 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% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 28,600 | 0 | 23,300 | 0 | 5,300 | 0 |
| 2025-08-08 | 29,800 | 0 | 23,500 | 0 | 6,300 | 0 |
| 2025-08-15 | 30,300 | 0 | 23,800 | 0 | 6,500 | 0 |
| 2025-08-22 | 30,500 | 0 | 24,200 | 0 | 6,300 | 0 |