[4977]新田ゼラチン:【ゼラチン製造・販売】国内販売で首位食品・医療向け
Yahoo! 【スタンダード/07化学】 売上高:387450 当期純利益:31590 総資産:404130 時価:189億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251009 | 1,035 | 1,040 | 1,025 | 1,038 | 67,900 | -17,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
20251010 | 1,032 | 1,038 | 1,028 | 1,030 | 60,800 | -7,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 3% |
20250929 | 1,031 | 1,031 | 1,018 | 1,030 | 58,100 | -133,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
20250926 | 1,016 | 1,039 | 1,016 | 1,029 | 191,700 | 107,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
20251008 | 1,017 | 1,029 | 1,017 | 1,029 | 85,600 | 33,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
20250924 | 1,015 | 1,029 | 1,012 | 1,023 | 199,300 | 98,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
20251007 | 1,015 | 1,020 | 1,011 | 1,017 | 52,000 | -33,600 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 2% |
20250925 | 1,023 | 1,023 | 1,008 | 1,017 | 84,200 | -115,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
20250930 | 1,022 | 1,028 | 1,003 | 1,017 | 86,500 | 28,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
20251006 | 1,020 | 1,021 | 1,009 | 1,015 | 85,600 | 62,000 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
20250922 | 1,001 | 1,013 | 1,000 | 1,012 | 100,500 | -45,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
20250918 | 1,003 | 1,008 | 991 | 1,008 | 112,000 | 16,200 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
20250916 | 1,007 | 1,009 | 1,001 | 1,007 | 60,300 | -58,900 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
20250917 | 1,007 | 1,009 | 996 | 1,007 | 95,800 | 35,500 | 100% | -- | 4744 | 0 | 0 | 100% | 5% |
20250912 | 999 | 1,007 | 997 | 1,007 | 119,200 | 39,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
20251003 | 996 | 1,006 | 995 | 1,006 | 23,600 | -22,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
20250919 | 1,008 | 1,008 | 986 | 1,002 | 145,600 | 33,600 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
20251001 | 1,017 | 1,017 | 997 | 998 | 125,600 | 39,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
20250909 | 995 | 1,005 | 991 | 997 | 102,100 | 46,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
20250911 | 998 | 1,000 | 990 | 997 | 79,500 | 35,900 | 100% | -- | 4774 | 0 | 0 | 100% | 8% |
20250910 | 999 | 1,000 | 995 | 997 | 43,600 | -58,500 | 100% | -- | 8225 | 0 | 0 | 100% | 8% |
20251002 | 1,002 | 1,012 | 996 | 996 | 45,800 | -79,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
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 | 372,900 | 12,600 | 135,500 | 0 | 237,400 | 12,600 |
2025-09-19 | 416,600 | 12,900 | 137,800 | 0 | 278,800 | 12,900 |
2025-09-26 | 263,900 | 18,700 | 110,900 | 0 | 153,000 | 18,700 |
2025-10-03 | 285,900 | 10,300 | 96,600 | 0 | 189,300 | 10,300 |