[4994]大成ラミック:【包装用フィルム】食品用フィルムと充填機販売が主体
Yahoo! 【スタンダード/07化学】 売上高:308490 当期純利益:16900 総資産:342210 時価:187億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,632 | 2,635 | 2,620 | 2,628 | 3,900 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
20250910 | 2,628 | 2,629 | 2,604 | 2,613 | 3,900 | 0 | 99% | ▼▼ | 8888 | 0 | 11 | 99% | 3% |
20250911 | 2,617 | 2,625 | 2,611 | 2,611 | 1,800 | -2,100 | 100% | ▼▼▼ | 8288 | 0 | 10 | 99% | 3% |
20250912 | 2,611 | 2,629 | 2,611 | 2,620 | 5,900 | 4,100 | 100% | ▲ | 1471 | 0 | 9 | 100% | 3% |
20250916 | 2,631 | 2,666 | 2,631 | 2,655 | 14,100 | 8,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250917 | 2,667 | 2,667 | 2,650 | 2,661 | 4,000 | -10,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250918 | 2,665 | 2,665 | 2,642 | 2,655 | 4,600 | 600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 5% |
20250919 | 2,667 | 2,694 | 2,655 | 2,694 | 17,200 | 12,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
20250922 | 2,707 | 2,731 | 2,707 | 2,710 | 10,500 | -6,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250924 | 2,718 | 2,727 | 2,700 | 2,715 | 8,100 | -2,400 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 6% |
20250925 | 2,737 | 2,737 | 2,705 | 2,730 | 12,900 | 4,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
20250926 | 2,735 | 2,761 | 2,730 | 2,761 | 23,400 | 10,500 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
20250929 | 2,751 | 2,751 | 2,708 | 2,709 | 12,700 | -10,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
20250930 | 2,704 | 2,726 | 2,701 | 2,706 | 4,200 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
20251001 | 2,719 | 2,719 | 2,653 | 2,669 | 9,100 | 4,900 | 99% | ▼▼▼ | 7717 | 0 | 0 | 97% | 4% |
20251002 | 2,707 | 2,707 | 2,673 | 2,689 | 5,000 | -4,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
20251003 | 2,688 | 2,700 | 2,683 | 2,699 | 3,900 | -1,100 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 5% |
20251006 | 2,708 | 2,727 | 2,708 | 2,721 | 12,500 | 8,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
20251007 | 2,721 | 2,725 | 2,705 | 2,710 | 5,600 | -6,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 4% |
20251008 | 2,715 | 2,735 | 2,695 | 2,695 | 6,600 | 1,000 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 3% |
20251009 | 2,695 | 2,717 | 2,690 | 2,697 | 3,700 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
20251010 | 2,697 | 2,736 | 2,653 | 2,663 | 19,100 | 15,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 3,000 | 2,000 | 2,500 | 400 | 500 | 1,600 |
2025-09-26 | 4,100 | 16,500 | 2,600 | 7,500 | 1,500 | 9,000 |
2025-09-19 | 4,800 | 5,500 | 3,100 | 3,300 | 1,700 | 2,200 |
2025-09-12 | 5,200 | 2,300 | 2,900 | 1,500 | 2,300 | 800 |