[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:1150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 3,865 | 3,945 | 3,850 | 3,925 | 66,000 | -117,000 | 102% | ▲▲ | 8282 | 0 | 2 | 100% | 18% |
| 20250818 | 4,320 | 4,415 | 4,300 | 4,365 | 82,400 | -56,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20250820 | 4,260 | 4,300 | 4,260 | 4,260 | 36,800 | -25,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 24% |
| 20250827 | 4,325 | 4,360 | 4,280 | 4,325 | 48,600 | -20,700 | 100% | -- | 8585 | 0 | 0 | 99% | 23% |
| 20250819 | 4,375 | 4,375 | 4,300 | 4,320 | 62,300 | -20,100 | 99% | ▼ | 8528 | 0 | 0 | 99% | 28% |
| 20250825 | 4,360 | 4,400 | 4,355 | 4,365 | 33,600 | -16,400 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 25% |
| 20250814 | 4,145 | 4,175 | 4,035 | 4,140 | 95,100 | -16,000 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 24% |
| 20250804 | 3,600 | 3,600 | 3,530 | 3,565 | 32,400 | -10,400 | 99% | ▼ | 8828 | 0 | 5 | 99% | 13% |
| 20250730 | 3,515 | 3,540 | 3,505 | 3,520 | 24,100 | -4,600 | 100% | -- | 2225 | 0 | 8 | 100% | 12% |
| 20250828 | 4,320 | 4,340 | 4,255 | 4,335 | 44,200 | -4,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 22% |
| 20250807 | 3,655 | 3,670 | 3,590 | 3,655 | 36,400 | -2,700 | 100% | -- | 8825 | 0 | 2 | 100% | 13% |
| 20250729 | 3,480 | 3,520 | 3,480 | 3,520 | 28,700 | -2,600 | 101% | ▲▲▲▲▲ | 8222 | 0 | 7 | 100% | 12% |
| 20250801 | 3,585 | 3,630 | 3,540 | 3,610 | 42,800 | 900 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 15% |
| 20250728 | 3,475 | 3,530 | 3,460 | 3,495 | 31,300 | 2,100 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20250806 | 3,630 | 3,685 | 3,615 | 3,655 | 39,100 | 3,200 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20250805 | 3,575 | 3,650 | 3,560 | 3,590 | 35,900 | 3,500 | 101% | ▲ | 1171 | 0 | 4 | 99% | 13% |
| 20250822 | 4,315 | 4,380 | 4,310 | 4,360 | 50,000 | 5,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 26% |
| 20250821 | 4,260 | 4,350 | 4,245 | 4,310 | 44,200 | 7,400 | 101% | ▲ | 1741 | 0 | 0 | 99% | 25% |
| 20250731 | 3,555 | 3,585 | 3,520 | 3,585 | 41,900 | 17,800 | 102% | ▲ | 1111 | 0 | 7 | 100% | 14% |
| 20250826 | 4,380 | 4,390 | 4,280 | 4,325 | 69,300 | 35,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 23% |
| 20250815 | 4,110 | 4,380 | 4,055 | 4,350 | 138,400 | 43,300 | 105% | ▲▲▲▲▲ | 1171 | 0 | 1 | 100% | 29% |
| 20250813 | 3,925 | 4,120 | 3,915 | 4,110 | 111,100 | 45,100 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 24% |
| 20250808 | 3,935 | 4,015 | 3,785 | 3,865 | 183,000 | 146,600 | 106% | ▲ | 1111 | 0 | 4 | 100% | 17% |
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 | 21,900 | 3,700 | 16,400 | 2,300 | 5,500 | 1,400 |
| 2025-08-08 | 88,400 | 7,500 | 70,400 | 2,300 | 18,000 | 5,200 |
| 2025-08-15 | 161,600 | 12,800 | 146,100 | 2,300 | 15,500 | 10,500 |
| 2025-08-22 | 170,400 | 13,500 | 161,500 | 2,300 | 8,900 | 11,200 |