[4975]ＪＣＵ:【めっき表面処理】表面処理薬品めっき装置も扱う
Yahoo! 【プライム/化学】 売上高:283560 当期純利益:74970 総資産:548410 時価:1238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,320 | 4,415 | 4,300 | 4,365 | 82,400 | -56,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 29% |
| 20250819 | 4,375 | 4,375 | 4,300 | 4,320 | 62,300 | -20,100 | 99% | ▼ | 8528 | 0 | 15 | 99% | 28% |
| 20250820 | 4,260 | 4,300 | 4,260 | 4,260 | 36,800 | -25,500 | 99% | ▼▼ | 8888 | 0 | 14 | 98% | 24% |
| 20250821 | 4,260 | 4,350 | 4,245 | 4,310 | 44,200 | 7,400 | 101% | ▲ | 1741 | 0 | 13 | 99% | 25% |
| 20250822 | 4,315 | 4,380 | 4,310 | 4,360 | 50,000 | 5,800 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 26% |
| 20250825 | 4,360 | 4,400 | 4,355 | 4,365 | 33,600 | -16,400 | 100% | ▲▲▲ | 2222 | 51 | 11 | 100% | 25% |
| 20250826 | 4,380 | 4,390 | 4,280 | 4,325 | 69,300 | 35,700 | 99% | ▼ | 7717 | 0 | 10 | 99% | 23% |
| 20250827 | 4,325 | 4,360 | 4,280 | 4,325 | 48,600 | -20,700 | 100% | -- | 8585 | 0 | 9 | 99% | 23% |
| 20250828 | 4,320 | 4,340 | 4,255 | 4,335 | 44,200 | -4,400 | 100% | ▲ | 8882 | 0 | 8 | 99% | 22% |
| 20250829 | 4,295 | 4,325 | 4,275 | 4,295 | 30,300 | -13,900 | 99% | ▼ | 8288 | 0 | 7 | 98% | 20% |
| 20250901 | 4,295 | 4,455 | 4,265 | 4,410 | 78,600 | 48,300 | 103% | ▲ | 1741 | 10 | 6 | 100% | 24% |
| 20250902 | 4,440 | 4,490 | 4,400 | 4,410 | 51,300 | -27,300 | 100% | -- | 2225 | 0 | 9 | 100% | 23% |
| 20250903 | 4,410 | 4,475 | 4,410 | 4,410 | 54,000 | 2,700 | 100% | -- | 7174 | 0 | 8 | 100% | 21% |
| 20250904 | 4,410 | 4,440 | 4,380 | 4,405 | 44,700 | -9,300 | 100% | ▼ | 8858 | 0 | 7 | 100% | 21% |
| 20250905 | 4,405 | 4,460 | 4,405 | 4,430 | 44,300 | -400 | 101% | ▲ | 2282 | 0 | 6 | 100% | 15% |
| 20250908 | 4,540 | 4,650 | 4,515 | 4,620 | 102,300 | 58,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250909 | 4,635 | 4,690 | 4,500 | 4,530 | 68,900 | -33,400 | 98% | ▼ | 2828 | 0 | 0 | 98% | 10% |
| 20250910 | 4,530 | 4,555 | 4,455 | 4,495 | 44,200 | -24,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250911 | 4,495 | 4,525 | 4,470 | 4,515 | 47,500 | 3,300 | 100% | ▲ | 7171 | 0 | 3 | 98% | 6% |
| 20250912 | 4,515 | 4,750 | 4,515 | 4,710 | 133,200 | 85,700 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250916 | 4,755 | 4,845 | 4,720 | 4,750 | 108,200 | -25,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250917 | 4,690 | 4,740 | 4,570 | 4,670 | 87,900 | -20,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
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 | 243,600 | 20,100 | 233,300 | 2,300 | 10,300 | 17,800 |
| 2025-09-05 | 226,000 | 17,900 | 220,400 | 2,300 | 5,600 | 15,600 |
| 2025-08-29 | 199,300 | 16,100 | 193,200 | 2,300 | 6,100 | 13,800 |
| 2025-08-22 | 170,400 | 13,500 | 161,500 | 2,300 | 8,900 | 11,200 |