[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/07化学】 売上高:283560 当期純利益:74970 総資産:548410 時価:1339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 4,385 | 4,400 | 4,275 | 4,335 | 196,100 | 50,200 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251111 | 4,275 | 4,310 | 4,195 | 4,270 | 84,100 | -112,000 | 99% | ▼▼ | 8888 | 0 | 12 | 91% | 0% |
| 20251112 | 4,300 | 4,415 | 4,270 | 4,385 | 109,400 | 25,300 | 103% | ▲ | 1111 | 0 | 12 | 93% | 3% |
| 20251113 | 4,445 | 4,475 | 4,400 | 4,400 | 54,600 | -54,800 | 100% | ▲▲ | 2222 | 0 | 19 | 93% | 3% |
| 20251114 | 4,365 | 4,400 | 4,315 | 4,330 | 63,300 | 8,700 | 98% | ▼ | 7777 | 0 | 18 | 92% | 1% |
| 20251117 | 4,275 | 4,490 | 4,265 | 4,485 | 77,500 | 14,200 | 104% | ▲ | 1771 | 0 | 8 | 95% | 5% |
| 20251118 | 4,345 | 4,350 | 4,220 | 4,295 | 106,700 | 29,200 | 96% | ▼ | 7717 | 0 | 16 | 91% | 1% |
| 20251119 | 4,275 | 4,320 | 4,215 | 4,220 | 80,900 | -25,800 | 98% | ▼▼ | 8888 | 0 | 6 | 90% | 0% |
| 20251120 | 4,350 | 4,390 | 4,315 | 4,325 | 66,700 | -14,200 | 102% | ▲ | 2222 | 0 | 14 | 92% | 2% |
| 20251121 | 4,255 | 4,320 | 4,255 | 4,300 | 54,600 | -12,100 | 99% | ▼ | 8888 | 0 | 4 | 91% | 2% |
| 20251125 | 4,310 | 4,360 | 4,270 | 4,300 | 68,000 | 13,400 | 100% | -- | 1114 | 0 | 12 | 91% | 2% |
| 20251126 | 4,305 | 4,355 | 4,280 | 4,340 | 84,900 | 16,900 | 101% | ▲ | 7171 | 0 | 11 | 94% | 3% |
| 20251127 | 4,405 | 4,520 | 4,405 | 4,490 | 72,600 | -12,300 | 103% | ▲▲ | 2222 | 0 | 10 | 97% | 6% |
| 20251128 | 4,480 | 4,575 | 4,450 | 4,520 | 66,600 | -6,000 | 101% | ▲▲▲ | 2222 | 0 | 9 | 98% | 7% |
| 20251201 | 4,520 | 4,565 | 4,490 | 4,510 | 48,500 | -18,100 | 100% | ▼ | 8228 | 0 | 8 | 98% | 7% |
| 20251202 | 4,480 | 4,485 | 4,410 | 4,410 | 47,700 | -800 | 98% | ▼▼ | 8888 | 51 | 7 | 96% | 5% |
| 20251203 | 4,410 | 4,485 | 4,410 | 4,415 | 50,200 | 2,500 | 100% | ▲ | 4471 | 51 | 6 | 96% | 5% |
| 20251204 | 4,420 | 4,455 | 4,400 | 4,425 | 41,100 | -9,100 | 100% | ▲▲ | 8822 | 51 | 5 | 96% | 5% |
| 20251205 | 4,355 | 4,395 | 4,325 | 4,350 | 42,100 | 1,000 | 98% | ▼ | 7777 | 51 | 4 | 94% | 3% |
| 20251208 | 4,385 | 4,480 | 4,380 | 4,460 | 57,100 | 15,000 | 103% | ▲ | 1111 | 0 | 3 | 99% | 6% |
| 20251209 | 4,460 | 4,475 | 4,335 | 4,345 | 54,500 | -2,600 | 97% | ▼ | 8828 | 0 | 2 | 96% | 3% |
| 20251210 | 4,625 | 5,050 | 4,615 | 5,050 | 387,600 | 333,100 | 116% | ▲ | 1111 | 20 | 1 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 4975 | Nomura International plc | 136,744 | 1% | ▲ | 5,327 |
| 2025-11-26 | 4975 | Nomura International plc | 131,417 | 0% | ▼ | -21,799 |
| 2025-11-18 | 4975 | Nomura International plc | 153,216 | 1% | ▼ | -29,494 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32,900 | 24,400 | 22,000 | 2,400 | 10,900 | 22,000 |
| 2025-11-28 | 34,300 | 22,900 | 23,400 | 2,400 | 10,900 | 20,500 |
| 2025-11-21 | 34,400 | 20,900 | 22,700 | 2,300 | 11,700 | 18,600 |
| 2025-11-14 | 45,100 | 20,300 | 32,100 | 2,300 | 13,000 | 18,000 |