[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/化学】 売上高:400430 当期純利益:27950 総資産:272220 時価:533億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,389 | 2,449 | 2,375 | 2,439 | 196,800 | 109,800 | 102% | ▲ | 1771 | 10 | 0 | 97% | 8% |
| 20250806 | 2,452 | 2,468 | 2,392 | 2,433 | 175,000 | 74,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250805 | 2,281 | 2,327 | 2,281 | 2,323 | 101,000 | 62,500 | 103% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250815 | 2,471 | 2,478 | 2,434 | 2,461 | 86,000 | 38,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 12% |
| 20250827 | 2,403 | 2,407 | 2,387 | 2,395 | 87,000 | 27,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20250820 | 2,425 | 2,500 | 2,425 | 2,493 | 93,200 | 16,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250821 | 2,490 | 2,517 | 2,462 | 2,501 | 101,800 | 8,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250825 | 2,475 | 2,476 | 2,432 | 2,432 | 76,400 | 8,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250819 | 2,399 | 2,435 | 2,395 | 2,418 | 76,800 | 6,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 10% |
| 20250804 | 2,237 | 2,252 | 2,227 | 2,252 | 38,500 | 6,200 | 99% | ▼ | 7777 | 0 | 3 | 98% | 3% |
| 20250731 | 2,245 | 2,267 | 2,245 | 2,262 | 38,700 | 4,600 | 101% | ▲▲▲ | 1111 | 0 | 5 | 97% | 3% |
| 20250814 | 2,483 | 2,497 | 2,466 | 2,487 | 47,200 | 100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20250729 | 2,234 | 2,234 | 2,223 | 2,232 | 35,900 | -1,400 | 100% | ▲ | 8282 | 0 | 7 | 96% | 2% |
| 20250730 | 2,225 | 2,239 | 2,221 | 2,238 | 34,100 | -1,800 | 100% | ▲▲ | 2882 | 0 | 6 | 96% | 2% |
| 20250812 | 2,500 | 2,505 | 2,465 | 2,473 | 93,000 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250801 | 2,268 | 2,279 | 2,257 | 2,264 | 32,300 | -6,400 | 100% | ▲▲▲▲ | 2222 | 0 | 4 | 98% | 3% |
| 20250808 | 2,474 | 2,516 | 2,445 | 2,502 | 95,300 | -8,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250728 | 2,261 | 2,261 | 2,218 | 2,231 | 37,300 | -8,400 | 99% | ▼ | 8828 | 0 | 8 | 96% | 2% |
| 20250818 | 2,461 | 2,461 | 2,420 | 2,421 | 70,400 | -15,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250826 | 2,422 | 2,436 | 2,410 | 2,410 | 59,400 | -17,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 8% |
| 20250822 | 2,525 | 2,525 | 2,470 | 2,475 | 67,900 | -33,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250813 | 2,457 | 2,491 | 2,454 | 2,483 | 47,100 | -45,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20250807 | 2,432 | 2,482 | 2,424 | 2,470 | 103,700 | -71,300 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 37,000 | 105,200 | 12,300 | 38,000 | 24,700 | 67,200 |
| 2025-08-08 | 48,000 | 193,400 | 12,200 | 117,700 | 35,800 | 75,700 |
| 2025-08-15 | 49,500 | 233,700 | 10,200 | 161,000 | 39,300 | 72,700 |
| 2025-08-22 | 69,100 | 344,200 | 12,400 | 269,900 | 56,700 | 74,300 |