[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 1,562 | 1,562 | 1,540 | 1,540 | 1,100 | -4,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251029 | 1,541 | 1,544 | 1,531 | 1,532 | 1,900 | 800 | 99% | ▼▼▼ | 7777 | 0 | 11 | 93% | 0% |
| 20251030 | 1,532 | 1,532 | 1,526 | 1,527 | 1,500 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 10 | 95% | 0% |
| 20251023 | 1,550 | 1,552 | 1,544 | 1,550 | 800 | -400 | 99% | ▼ | 8888 | 0 | 15 | 94% | 1% |
| 20251111 | 1,557 | 1,558 | 1,535 | 1,535 | 3,100 | 1,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251107 | 1,532 | 1,535 | 1,532 | 1,535 | 1,200 | 200 | 99% | ▼ | 7777 | 0 | 5 | 98% | 1% |
| 20251106 | 1,546 | 1,546 | 1,544 | 1,544 | 1,000 | 700 | 100% | -- | 1414 | 0 | 6 | 98% | 1% |
| 20251105 | 1,544 | 1,544 | 1,544 | 1,544 | 300 | -6,600 | 100% | ▼ | 8228 | 0 | 7 | 97% | 1% |
| 20251104 | 1,540 | 1,559 | 1,540 | 1,549 | 6,900 | 6,800 | 101% | ▲▲ | 1111 | 0 | 8 | 96% | 1% |
| 20251031 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | -1,400 | 101% | ▲ | 2222 | 0 | 9 | 96% | 1% |
| 20251027 | 1,584 | 1,584 | 1,556 | 1,556 | 5,400 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251024 | 1,552 | 1,569 | 1,552 | 1,563 | 3,600 | 2,800 | 101% | ▲ | 1111 | 0 | 14 | 95% | 2% |
| 20251110 | 1,539 | 1,557 | 1,538 | 1,557 | 1,500 | 300 | 101% | ▲ | 1111 | 0 | 4 | 100% | 2% |
| 20251022 | 1,556 | 1,558 | 1,556 | 1,558 | 1,200 | 600 | 101% | ▲▲ | 4171 | 0 | 0 | 93% | 2% |
| 20251112 | 1,557 | 1,578 | 1,554 | 1,570 | 5,300 | 2,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251121 | 1,572 | 1,585 | 1,572 | 1,578 | 4,900 | 2,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 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% |
| 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% |
| 20251114 | 1,626 | 1,626 | 1,620 | 1,620 | 600 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251113 | 1,608 | 1,650 | 1,608 | 1,630 | 15,800 | 10,500 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 34,200 | 0 | 26,800 | 0 | 7,400 | 0 |
| 2025-10-31 | 33,700 | 0 | 26,300 | 0 | 7,400 | 0 |
| 2025-11-07 | 33,700 | 0 | 26,300 | 0 | 7,400 | 0 |
| 2025-11-14 | 39,600 | 0 | 29,500 | 0 | 10,100 | 0 |