[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 2,667 | 2,667 | 2,650 | 2,661 | 4,000 | -10,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250819 | 2,589 | 2,595 | 2,573 | 2,574 | 4,200 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250909 | 2,632 | 2,635 | 2,620 | 2,628 | 3,900 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250904 | 2,580 | 2,581 | 2,580 | 2,581 | 2,200 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250826 | 2,578 | 2,588 | 2,578 | 2,588 | 2,400 | -2,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250829 | 2,591 | 2,591 | 2,571 | 2,571 | 2,100 | -2,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20250911 | 2,617 | 2,625 | 2,611 | 2,611 | 1,800 | -2,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250820 | 2,574 | 2,589 | 2,565 | 2,565 | 2,700 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250822 | 2,560 | 2,584 | 2,545 | 2,565 | 3,400 | -1,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250828 | 2,567 | 2,592 | 2,566 | 2,581 | 4,400 | -800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250910 | 2,628 | 2,629 | 2,604 | 2,613 | 3,900 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250918 | 2,665 | 2,665 | 2,642 | 2,655 | 4,600 | 600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250902 | 2,585 | 2,585 | 2,571 | 2,578 | 3,700 | 700 | 100% | ▲ | 4111 | 0 | 0 | 99% | 1% |
| 20250901 | 2,571 | 2,585 | 2,570 | 2,570 | 3,000 | 900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250903 | 2,579 | 2,587 | 2,571 | 2,585 | 4,800 | 1,100 | 100% | ▲▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250825 | 2,585 | 2,589 | 2,567 | 2,577 | 4,800 | 1,400 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250821 | 2,565 | 2,581 | 2,540 | 2,540 | 4,500 | 1,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250818 | 2,554 | 2,594 | 2,554 | 2,589 | 10,100 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250905 | 2,581 | 2,600 | 2,581 | 2,600 | 5,000 | 2,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250908 | 2,600 | 2,632 | 2,600 | 2,632 | 7,800 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 2,582 | 2,591 | 2,565 | 2,570 | 5,200 | 2,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250912 | 2,611 | 2,629 | 2,611 | 2,620 | 5,900 | 4,100 | 100% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20250916 | 2,631 | 2,666 | 2,631 | 2,655 | 14,100 | 8,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,700 | 700 | 3,100 | 0 | 1,600 | 700 |
| 2025-08-29 | 4,400 | 800 | 2,900 | 100 | 1,500 | 700 |
| 2025-09-05 | 4,700 | 1,500 | 2,800 | 700 | 1,900 | 800 |
| 2025-09-12 | 5,200 | 2,300 | 2,900 | 1,500 | 2,300 | 800 |