[4920]日本色材:【化粧品】化粧品・医薬部外品OEM

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	5%日数	高値下落	底値上昇
20260119	1,206	1,218	1,206	1,215	700	-1,400	101%	▲	8282	0	100%	7%
20260123	1,208	1,210	1,191	1,198	1,000	-200	100%	▼▼▼	8888	0	98%	6%
20260106	1,183	1,183	1,161	1,177	1,000	-700	101%	▲▲▲	2222	0	100%	4%
20260122	1,210	1,213	1,199	1,199	1,200	-2,200	99%	▼▼	8888	0	98%	6%
20260109	1,184	1,189	1,184	1,186	1,300	0	100%	▲▲	2582	0	100%	5%
20260108	1,186	1,186	1,184	1,184	1,300	-800	101%	▲	2222	0	100%	5%
20251225	1,156	1,160	1,152	1,160	1,300	0	100%	--	5825	11	100%	5%
20251224	1,154	1,160	1,154	1,160	1,300	-1,100	101%	▲▲▲	2222	12	100%	5%
20251230	1,132	1,155	1,131	1,146	1,500	-2,000	101%	▲	8282	7	98%	2%
20260105	1,149	1,170	1,149	1,170	1,700	200	102%	▲▲	1111	7	100%	4%
20260115	1,211	1,222	1,210	1,213	2,000	-1,600	99%	▼	2228	0	99%	7%
20260120	1,224	1,226	1,215	1,216	2,000	1,300	100%	▲▲	1111	0	100%	8%
20260107	1,177	1,181	1,177	1,177	2,100	1,100	100%	--	7174	0	100%	4%
20260116	1,226	1,230	1,200	1,206	2,100	100	99%	▼▼	1717	0	99%	7%
20260113	1,190	1,200	1,185	1,200	2,300	1,000	101%	▲▲▲	1111	0	100%	6%
20251226	1,160	1,164	1,130	1,164	2,300	1,000	100%	▲	1711	10	100%	5%
20251223	1,148	1,152	1,147	1,152	2,400	-300	101%	▲▲	2222	13	100%	4%
20260121	1,216	1,220	1,207	1,210	3,400	1,400	100%	▼	7777	0	99%	7%
20251229	1,157	1,176	1,120	1,131	3,500	1,200	97%	▼	1777	9	97%	1%
20260114	1,200	1,220	1,200	1,220	3,600	1,300	102%	▲▲▲▲	1111	0	100%	8%

strdate	時間	企業名	タイトル	url
20251217	16:00	日本色材	固定資産の取得に関するお知らせ
20260114	17:00	日本色材	2026年2月期第3四半期決算短信〔日本基準〕（連結）

日付	買残ALL	一般買残	制度買残
2025-12-26	37,400	28,900	8,500
2026-01-09	38,600	30,200	8,400
2026-01-16	40,000	31,300	8,700