[4920]日本色材:【化粧品】化粧品・医薬部外品OEM
Yahoo! 【スタンダード/07化学】 売上高:176320 当期純利益:2160 総資産:168890 時価:22億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,097 | 1,099 | 1,075 | 1,078 | 800 | -300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
20250910 | 1,100 | 1,105 | 1,100 | 1,100 | 1,500 | 700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
20250911 | 1,113 | 1,133 | 1,103 | 1,124 | 3,200 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
20250912 | 1,119 | 1,140 | 1,119 | 1,138 | 1,300 | -1,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250916 | 1,124 | 1,136 | 1,110 | 1,136 | 1,600 | 300 | 100% | ▼ | 7717 | 0 | 0 | 100% | 9% |
20250917 | 1,132 | 1,132 | 1,104 | 1,104 | 200 | -1,400 | 97% | ▼▼ | 8828 | 0 | 0 | 97% | 5% |
20250918 | 1,106 | 1,108 | 1,106 | 1,108 | 200 | 0 | 100% | ▲ | 8282 | 0 | 0 | 97% | 6% |
20250919 | 1,116 | 1,129 | 1,113 | 1,115 | 1,700 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
20250922 | 1,115 | 1,136 | 1,115 | 1,125 | 3,700 | 2,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 7% |
20250924 | 1,131 | 1,145 | 1,128 | 1,145 | 7,700 | 4,000 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
20250925 | 1,146 | 1,146 | 1,130 | 1,130 | 400 | -7,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
20250926 | 1,130 | 1,151 | 1,130 | 1,149 | 2,800 | 2,400 | 102% | ▲ | 1471 | 0 | 0 | 100% | 9% |
20250929 | 1,150 | 1,150 | 1,149 | 1,149 | 1,900 | -900 | 100% | -- | 8225 | 0 | 0 | 100% | 9% |
20250930 | 1,145 | 1,149 | 1,129 | 1,149 | 1,000 | -900 | 100% | -- | 8885 | 0 | 0 | 100% | 9% |
20251001 | 1,129 | 1,130 | 1,101 | 1,106 | 2,300 | 1,300 | 96% | ▼ | 7777 | 0 | 0 | 96% | 4% |
20251002 | 1,100 | 1,105 | 1,095 | 1,095 | 1,800 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
20251003 | 1,095 | 1,107 | 1,077 | 1,090 | 1,200 | -600 | 100% | ▼▼▼ | 2888 | 0 | 0 | 95% | 1% |
20251006 | 1,098 | 1,103 | 1,098 | 1,098 | 1,600 | 400 | 101% | ▲ | 7111 | 0 | 0 | 96% | 2% |
20251007 | 1,098 | 1,105 | 1,098 | 1,105 | 1,300 | -300 | 101% | ▲▲ | 2552 | 0 | 0 | 96% | 3% |
20251008 | 1,110 | 1,139 | 1,105 | 1,132 | 4,100 | 2,800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
20251009 | 1,132 | 1,132 | 1,090 | 1,091 | 2,100 | -2,000 | 96% | ▼ | 8828 | 0 | 0 | 95% | 0% |
20251010 | 1,090 | 1,119 | 1,085 | 1,090 | 2,400 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 42,300 | 0 | 31,900 | 0 | 10,400 | 0 |
2025-09-26 | 47,500 | 0 | 36,900 | 0 | 10,600 | 0 |
2025-09-19 | 41,900 | 0 | 33,600 | 0 | 8,300 | 0 |
2025-09-12 | 41,000 | 0 | 33,000 | 0 | 8,000 | 0 |