[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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 
| 20251014 | 1,107 | 1,109 | 1,083 | 1,083 | 4,800 | 2,400 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 0% | 
| 20251015 | 1,082 | 1,082 | 1,050 | 1,053 | 5,000 | 200 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% | 
| 20251016 | 1,053 | 1,070 | 1,053 | 1,069 | 300 | -4,700 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% | 
| 20251017 | 1,067 | 1,079 | 1,065 | 1,065 | 600 | 300 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% | 
| 20251020 | 1,076 | 1,089 | 1,070 | 1,089 | 1,400 | 800 | 102% | ▲ | 1111 | 0 | 0 | 95% | 3% | 
| 20251021 | 1,087 | 1,087 | 1,082 | 1,082 | 400 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% | 
| 20251022 | 1,082 | 1,098 | 1,055 | 1,073 | 1,700 | 1,300 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 2% | 
| 20251023 | 1,077 | 1,077 | 1,070 | 1,075 | 400 | -1,300 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% | 
| 20251024 | 1,085 | 1,085 | 1,073 | 1,074 | 300 | -100 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% | 
| 20251027 | 1,092 | 1,109 | 1,079 | 1,084 | 1,600 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 94% | 3% | 
| 20251028 | 1,079 | 1,100 | 1,075 | 1,100 | 600 | -1,000 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 4% | 
| 20251029 | 1,100 | 1,100 | 1,074 | 1,074 | 1,000 | 400 | 98% | ▼ | 4717 | 0 | 0 | 95% | 2% | 
| 20251030 | 1,066 | 1,089 | 1,066 | 1,069 | 1,000 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 2% | 
| 20251031 | 1,067 | 1,077 | 1,065 | 1,077 | 900 | -100 | 101% | ▲ | 8822 | 0 | 0 | 95% | 2% | 
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 | 39,800 | 0 | 29,700 | 0 | 10,100 | 0 | 
| 2025-10-17 | 39,900 | 0 | 29,700 | 0 | 10,200 | 0 | 
| 2025-10-10 | 41,900 | 0 | 31,500 | 0 | 10,400 | 0 | 
| 2025-10-03 | 42,300 | 0 | 31,900 | 0 | 10,400 | 0 |