[4611]大日塗:【塗料】建材、重防食、車両が強い自動車も
Yahoo! 【プライム/07化学】 売上高:725110 当期純利益:94370 総資産:1333440 時価:386億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,245 | 1,266 | 1,245 | 1,263 | 45,200 | -8,500 | 102% | ▲▲▲ | 2222 | 0 | 11 | 96% | 3% |
| 20251113 | 1,265 | 1,273 | 1,263 | 1,270 | 35,300 | -9,900 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 97% | 3% |
| 20251114 | 1,265 | 1,285 | 1,261 | 1,278 | 60,700 | 25,400 | 101% | ▲▲▲▲▲ | 1741 | 0 | 10 | 97% | 4% |
| 20251117 | 1,280 | 1,281 | 1,271 | 1,278 | 48,600 | -12,100 | 100% | -- | 8225 | 0 | 9 | 97% | 4% |
| 20251118 | 1,272 | 1,278 | 1,247 | 1,252 | 65,600 | 17,000 | 98% | ▼ | 7777 | 0 | 8 | 95% | 2% |
| 20251119 | 1,252 | 1,259 | 1,248 | 1,251 | 38,500 | -27,100 | 100% | ▼▼ | 8288 | 0 | 6 | 95% | 2% |
| 20251120 | 1,256 | 1,270 | 1,253 | 1,265 | 65,600 | 27,100 | 101% | ▲ | 1111 | 0 | 6 | 96% | 3% |
| 20251121 | 1,264 | 1,286 | 1,264 | 1,286 | 58,300 | -7,300 | 102% | ▲▲ | 2222 | 0 | 5 | 98% | 4% |
| 20251125 | 1,290 | 1,298 | 1,286 | 1,288 | 53,800 | -4,500 | 100% | ▲▲▲ | 2222 | 0 | 4 | 98% | 5% |
| 20251126 | 1,297 | 1,306 | 1,287 | 1,297 | 58,300 | 4,500 | 101% | ▲▲▲▲ | 1111 | 0 | 3 | 99% | 5% |
| 20251127 | 1,300 | 1,321 | 1,299 | 1,317 | 81,400 | 23,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251128 | 1,321 | 1,373 | 1,321 | 1,364 | 99,000 | 17,600 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251201 | 1,366 | 1,368 | 1,322 | 1,324 | 85,900 | -13,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251202 | 1,321 | 1,321 | 1,302 | 1,306 | 64,000 | -21,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251203 | 1,306 | 1,313 | 1,298 | 1,300 | 66,100 | 2,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251204 | 1,307 | 1,308 | 1,296 | 1,305 | 66,400 | 300 | 100% | ▲ | 7711 | 0 | 0 | 96% | 6% |
| 20251205 | 1,306 | 1,306 | 1,289 | 1,292 | 52,900 | -13,500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251208 | 1,313 | 1,329 | 1,306 | 1,316 | 67,700 | 14,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20251209 | 1,320 | 1,323 | 1,308 | 1,316 | 62,300 | -5,400 | 100% | -- | 8225 | 0 | 0 | 96% | 6% |
| 20251210 | 1,316 | 1,324 | 1,313 | 1,317 | 58,100 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251211 | 1,324 | 1,327 | 1,284 | 1,284 | 87,200 | 29,100 | 97% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251212 | 1,304 | 1,306 | 1,296 | 1,302 | 58,200 | -29,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 116,200 | 21,500 | 72,300 | 5,000 | 43,900 | 16,500 |
| 2025-11-28 | 109,300 | 25,500 | 67,000 | 5,000 | 42,300 | 20,500 |
| 2025-11-21 | 120,300 | 13,500 | 76,700 | 5,000 | 43,600 | 8,500 |
| 2025-11-14 | 126,500 | 9,800 | 81,600 | 5,000 | 44,900 | 4,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-30 09:59 | S100W5NK | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 10:51 | S100U3FV | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |