[4931]新日本製薬:【化粧品】オールインワン基礎化粧品のファブレスメーカー
Yahoo! 【プライム/07化学】 売上高:400430 当期純利益:27950 総資産:272220 時価:505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,374 | 2,393 | 2,362 | 2,381 | 105,600 | 31,800 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250909 | 2,381 | 2,393 | 2,351 | 2,352 | 68,500 | -37,100 | 99% | ▼ | 5828 | 0 | 0 | 94% | 0% |
| 20250910 | 2,351 | 2,353 | 2,318 | 2,323 | 77,500 | 9,000 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250911 | 2,327 | 2,333 | 2,294 | 2,298 | 76,900 | -600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250912 | 2,300 | 2,316 | 2,295 | 2,301 | 74,900 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20250916 | 2,314 | 2,359 | 2,305 | 2,359 | 107,600 | 32,700 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250917 | 2,360 | 2,360 | 2,310 | 2,313 | 80,400 | -27,200 | 98% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20250918 | 2,310 | 2,318 | 2,292 | 2,305 | 79,200 | -1,200 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250919 | 2,306 | 2,344 | 2,306 | 2,338 | 80,600 | 1,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20250922 | 2,359 | 2,364 | 2,341 | 2,356 | 52,900 | -27,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250924 | 2,354 | 2,371 | 2,352 | 2,359 | 85,000 | 32,100 | 100% | ▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250925 | 2,361 | 2,364 | 2,350 | 2,350 | 86,500 | 1,500 | 100% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250926 | 2,350 | 2,386 | 2,345 | 2,369 | 260,100 | 173,600 | 101% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20250929 | 2,310 | 2,330 | 2,292 | 2,318 | 231,400 | -28,700 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250930 | 2,305 | 2,305 | 2,258 | 2,290 | 76,900 | -154,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 2,289 | 2,305 | 2,260 | 2,286 | 80,900 | 4,000 | 100% | ▼▼▼ | 4177 | 24 | 0 | 96% | 0% |
| 20251002 | 2,287 | 2,324 | 2,263 | 2,324 | 70,900 | -10,000 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251003 | 2,322 | 2,350 | 2,295 | 2,299 | 57,800 | -13,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251006 | 2,341 | 2,341 | 2,290 | 2,308 | 52,200 | -5,600 | 100% | ▲ | 8822 | 51 | 0 | 97% | 1% |
| 20251007 | 2,292 | 2,327 | 2,273 | 2,313 | 51,200 | -1,000 | 100% | ▲▲ | 8882 | 51 | 0 | 97% | 1% |
| 20251008 | 2,314 | 2,334 | 2,311 | 2,311 | 25,000 | -26,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
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 | 29,400 | 76,500 | 10,100 | 6,900 | 19,300 | 69,600 |
| 2025-09-26 | 38,400 | 791,200 | 10,700 | 576,400 | 27,700 | 214,800 |
| 2025-09-19 | 46,600 | 622,400 | 12,400 | 541,500 | 34,200 | 80,900 |
| 2025-09-12 | 48,500 | 602,300 | 12,800 | 525,900 | 35,700 | 76,400 |