[4043]トクヤマ:【化学品・セメント】シリコン、ファインへの展開進む
Yahoo! 【プライム/07化学】 売上高:3430730 当期純利益:233880 総資産:4762070 時価:2707億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,711 | 3,714 | 3,657 | 3,675 | 330,700 | -40,700 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 8% |
| 20250909 | 3,613 | 3,724 | 3,592 | 3,711 | 1,685,400 | 1,340,600 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251001 | 3,655 | 3,664 | 3,580 | 3,606 | 359,700 | 29,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20251008 | 3,773 | 3,791 | 3,750 | 3,756 | 375,300 | 15,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250908 | 3,517 | 3,522 | 3,475 | 3,495 | 344,800 | -170,000 | 100% | ▲▲ | 2222 | 0 | 2 | 100% | 7% |
| 20251007 | 3,734 | 3,786 | 3,715 | 3,762 | 360,300 | -212,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251006 | 3,800 | 3,815 | 3,730 | 3,735 | 572,400 | 204,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251003 | 3,651 | 3,751 | 3,651 | 3,751 | 368,300 | -147,100 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251002 | 3,600 | 3,640 | 3,586 | 3,629 | 515,400 | 155,700 | 101% | ▲ | 7171 | 0 | 0 | 96% | 7% |
| 20250929 | 3,755 | 3,768 | 3,717 | 3,734 | 371,400 | 95,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250926 | 3,763 | 3,797 | 3,755 | 3,779 | 275,700 | -55,300 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20250925 | 3,750 | 3,785 | 3,731 | 3,779 | 331,000 | -62,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20250924 | 3,799 | 3,809 | 3,738 | 3,755 | 393,800 | 51,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20250922 | 3,736 | 3,794 | 3,727 | 3,783 | 342,300 | -245,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250919 | 3,749 | 3,786 | 3,708 | 3,716 | 587,600 | 165,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20250918 | 3,670 | 3,762 | 3,647 | 3,749 | 422,100 | 79,500 | 102% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250917 | 3,710 | 3,711 | 3,665 | 3,687 | 342,600 | 26,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20250916 | 3,676 | 3,719 | 3,660 | 3,717 | 316,200 | -59,400 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 12% |
| 20250912 | 3,697 | 3,712 | 3,675 | 3,694 | 375,600 | -17,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250911 | 3,643 | 3,689 | 3,633 | 3,661 | 393,400 | -127,200 | 100% | ▲ | 2882 | 0 | 0 | 99% | 12% |
| 20250910 | 3,670 | 3,672 | 3,643 | 3,655 | 520,600 | -1,164,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4043 | GOLDMAN SACHS INTERNATIONAL | 1,008,249 | 1% | ▼ | -64,946 |
| 2025-09-09 | 4043 | Barclays Capital Securities Ltd | 504,885 | 1% | ▲ | 21,900 |
| 2025-09-16 | 4043 | GOLDMAN SACHS INTERNATIONAL | 934,657 | 1% | ▼ | -73,592 |
| 2025-09-17 | 4043 | GOLDMAN SACHS INTERNATIONAL | 945,512 | 1% | ▲ | 10,855 |
| 2025-09-18 | 4043 | GOLDMAN SACHS INTERNATIONAL | 907,948 | 1% | ▼ | -37,564 |
| 2025-09-26 | 4043 | Barclays Capital Securities Ltd | 500,485 | 1% | ▼ | -4,400 |
| 2025-09-26 | 4043 | GOLDMAN SACHS INTERNATIONAL | 846,304 | 1% | ▼ | -61,644 |
| 2025-10-01 | 4043 | GOLDMAN SACHS INTERNATIONAL | 782,663 | 1% | ▼ | -63,641 |
| 2025-10-03 | 4043 | GOLDMAN SACHS INTERNATIONAL | 710,499 | 1% | ▼ | -72,164 |
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 | 537,700 | 45,300 | 450,600 | 13,000 | 87,100 | 32,300 |
| 2025-09-19 | 553,800 | 52,600 | 462,000 | 11,100 | 91,800 | 41,500 |
| 2025-09-26 | 306,700 | 47,000 | 217,100 | 11,300 | 89,600 | 35,700 |
| 2025-10-03 | 312,900 | 43,600 | 222,000 | 12,200 | 90,900 | 31,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-06 09:15 | S100TJUW | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 10:14 | S100VKCU | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-21 10:46 | S100VN34 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:31 | S100WPE9 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |