[4934]Pアンチエイ:【化粧品】主力は基礎化粧品健康食品の企画開発も
Yahoo! 【グロース/07化学】 売上高:203590 当期純利益:-14830 総資産:110020 時価:64億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 837 | 837 | 820 | 821 | 39,800 | 16,900 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
20251002 | 768 | 770 | 736 | 736 | 34,400 | 4,600 | 96% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
20251001 | 789 | 789 | 760 | 766 | 29,800 | 18,400 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
20250930 | 791 | 794 | 789 | 789 | 11,400 | -6,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
20250929 | 800 | 804 | 792 | 795 | 17,400 | 2,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
20250926 | 805 | 813 | 801 | 801 | 15,400 | -4,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
20250925 | 833 | 833 | 808 | 808 | 19,900 | 9,200 | 99% | ▼▼ | 1717 | 0 | 0 | 88% | 0% |
20250924 | 827 | 827 | 818 | 820 | 10,700 | -14,300 | 100% | ▼ | 8828 | 0 | 0 | 89% | 0% |
20250922 | 821 | 836 | 821 | 821 | 25,000 | -14,800 | 100% | -- | 8285 | 0 | 0 | 89% | 0% |
20250918 | 849 | 849 | 829 | 837 | 22,900 | -1,500 | 99% | ▼ | 2228 | 0 | 0 | 91% | 0% |
20250916 | 848 | 850 | 824 | 839 | 56,300 | -159,800 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
20250912 | 852 | 883 | 834 | 847 | 216,100 | 157,100 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20251003 | 734 | 748 | 726 | 727 | 29,500 | -4,900 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
20251007 | 740 | 740 | 718 | 723 | 25,200 | 800 | 98% | ▼ | 7717 | 0 | 0 | 78% | 0% |
20250917 | 828 | 848 | 827 | 848 | 24,400 | -31,900 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20251008 | 725 | 738 | 723 | 738 | 8,200 | -17,000 | 102% | ▲ | 8282 | 0 | 0 | 82% | 2% |
20251006 | 730 | 749 | 729 | 741 | 24,400 | -5,100 | 102% | ▲ | 2282 | 0 | 0 | 80% | 2% |
20250910 | 900 | 903 | 887 | 887 | 24,600 | -8,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
20250911 | 886 | 907 | 886 | 897 | 59,000 | 34,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 4% |
20250909 | 922 | 924 | 905 | 905 | 33,100 | 200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
20250908 | 918 | 927 | 909 | 922 | 32,900 | 8,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 186,400 | 68,200 | 125,600 | 0 | 60,800 | 68,200 |
2025-09-19 | 184,900 | 66,200 | 128,400 | 0 | 56,500 | 66,200 |
2025-09-26 | 187,200 | 64,200 | 123,300 | 0 | 63,900 | 64,200 |
2025-10-03 | 190,100 | 59,300 | 116,100 | 0 | 74,000 | 59,300 |