[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:1207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,650 | 4,650 | 4,585 | 4,630 | 56,400 | -10,300 | 99% | ▼ | 8888 | 51 | 0 | 97% | 8% |
| 20250930 | 4,605 | 4,630 | 4,550 | 4,565 | 70,800 | 14,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251001 | 4,495 | 4,510 | 4,400 | 4,475 | 69,200 | -1,600 | 98% | ▼▼▼ | 8888 | 24 | 4 | 94% | 2% |
| 20251002 | 4,490 | 4,580 | 4,465 | 4,505 | 89,100 | 19,900 | 101% | ▲ | 1171 | 0 | 3 | 95% | 2% |
| 20251003 | 4,505 | 4,650 | 4,505 | 4,630 | 62,900 | -26,200 | 103% | ▲▲ | 2222 | 0 | 2 | 97% | 5% |
| 20251006 | 4,770 | 4,795 | 4,705 | 4,745 | 91,500 | 28,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251007 | 4,745 | 4,805 | 4,715 | 4,745 | 80,000 | -11,500 | 100% | -- | 2285 | 0 | 0 | 100% | 6% |
| 20251008 | 4,720 | 4,735 | 4,605 | 4,620 | 46,300 | -33,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251009 | 4,620 | 4,820 | 4,620 | 4,775 | 81,900 | 35,600 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251010 | 4,735 | 4,740 | 4,580 | 4,600 | 62,300 | -19,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251014 | 4,510 | 4,605 | 4,460 | 4,485 | 62,500 | 200 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251015 | 4,505 | 4,595 | 4,470 | 4,575 | 138,100 | 75,600 | 102% | ▲ | 7171 | 10 | 0 | 96% | 2% |
| 20251016 | 4,600 | 4,675 | 4,590 | 4,630 | 75,400 | -62,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251017 | 4,615 | 4,705 | 4,605 | 4,670 | 72,900 | -2,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251020 | 4,725 | 4,760 | 4,600 | 4,615 | 80,600 | 7,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251021 | 4,645 | 4,725 | 4,590 | 4,595 | 66,000 | -14,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251022 | 4,565 | 4,605 | 4,525 | 4,580 | 44,100 | -21,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20251023 | 4,570 | 4,595 | 4,525 | 4,535 | 55,600 | 11,500 | 99% | ▼▼▼▼ | 7417 | 51 | 0 | 95% | 1% |
| 20251024 | 4,595 | 4,620 | 4,540 | 4,605 | 66,700 | 11,100 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251027 | 4,650 | 4,735 | 4,625 | 4,710 | 63,500 | -3,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251028 | 4,650 | 4,650 | 4,515 | 4,515 | 55,900 | -7,600 | 96% | ▼ | 8858 | 0 | 0 | 95% | 1% |
| 20251029 | 4,525 | 4,540 | 4,465 | 4,495 | 68,300 | 12,400 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 4,485 | 4,545 | 4,470 | 4,515 | 61,900 | -6,400 | 100% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251031 | 4,540 | 4,595 | 4,480 | 4,550 | 80,400 | 18,500 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4975 | Nomura International plc | 182,710 | 1% | ▼ | -3,498 |
| 2025-10-21 | 4975 | Nomura International plc | 186,208 | 1% | ▲ | 17,756 |
| 2025-10-15 | 4975 | Nomura International plc | 168,452 | 1% | ▼ | -18,504 |
| 2025-10-10 | 4975 | Nomura International plc | 186,956 | 1% | ▲ | 27,676 |
| 2025-10-06 | 4975 | Nomura International plc | 159,280 | 1% | ▲ | 25,604 |
| 2025-09-30 | 4975 | Nomura International plc | 133,676 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 106,100 | 21,600 | 96,600 | 2,300 | 9,500 | 19,300 |
| 2025-10-17 | 148,000 | 23,200 | 140,700 | 2,400 | 7,300 | 20,800 |
| 2025-10-10 | 238,200 | 22,700 | 227,900 | 2,300 | 10,300 | 20,400 |
| 2025-10-03 | 237,300 | 22,100 | 229,100 | 2,400 | 8,200 | 19,700 |