[4044]セ硝子:【ガラス3位】業界シェア2割利益の柱は化成品事業
Yahoo! 【プライム/07化学】 売上高:1442330 当期純利益:56780 総資産:2048340 時価:1115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,570 | 3,570 | 3,515 | 3,530 | 47,300 | 6,300 | 101% | ▲ | 1111 | 0 | 19 | 99% | 4% |
| 20260114 | 3,545 | 3,585 | 3,545 | 3,580 | 45,200 | -2,100 | 101% | ▲▲ | 2282 | 0 | 8 | 100% | 5% |
| 20260115 | 3,555 | 3,605 | 3,555 | 3,590 | 49,100 | 3,900 | 100% | ▲▲▲ | 1111 | 41 | 7 | 100% | 6% |
| 20260116 | 3,595 | 3,650 | 3,580 | 3,650 | 48,700 | -400 | 102% | ▲▲▲▲ | 2222 | 0 | 17 | 100% | 7% |
| 20260119 | 3,655 | 3,660 | 3,600 | 3,650 | 39,900 | -8,800 | 100% | -- | 2225 | 0 | 16 | 100% | 7% |
| 20260120 | 3,650 | 3,680 | 3,605 | 3,635 | 116,300 | 76,400 | 100% | ▼ | 1177 | 0 | 15 | 100% | 6% |
| 20260121 | 3,590 | 3,635 | 3,580 | 3,635 | 52,900 | -63,400 | 100% | -- | 8885 | 0 | 14 | 100% | 6% |
| 20260122 | 3,660 | 3,725 | 3,650 | 3,705 | 73,800 | 20,900 | 102% | ▲ | 1111 | 0 | 14 | 100% | 7% |
| 20260123 | 3,715 | 3,740 | 3,700 | 3,735 | 52,600 | -21,200 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 8% |
| 20260126 | 3,665 | 3,695 | 3,650 | 3,665 | 50,400 | -2,200 | 98% | ▼ | 8888 | 0 | 12 | 98% | 6% |
| 20260127 | 3,650 | 3,670 | 3,615 | 3,660 | 44,100 | -6,300 | 100% | ▼▼ | 8888 | 0 | 10 | 98% | 6% |
| 20260128 | 3,615 | 3,650 | 3,595 | 3,605 | 68,500 | 24,400 | 98% | ▼▼▼ | 7777 | 24 | 9 | 97% | 4% |
| 20260129 | 3,620 | 3,645 | 3,585 | 3,625 | 47,000 | -21,500 | 101% | ▲ | 8822 | 51 | 8 | 97% | 4% |
| 20260130 | 3,640 | 3,645 | 3,615 | 3,640 | 48,400 | 1,400 | 100% | ▲▲ | 4111 | 0 | 7 | 97% | 4% |
| 20260202 | 3,655 | 3,675 | 3,605 | 3,615 | 44,400 | -4,000 | 99% | ▼ | 2828 | 0 | 6 | 97% | 4% |
| 20260203 | 3,635 | 3,675 | 3,600 | 3,655 | 121,100 | 76,700 | 101% | ▲ | 4771 | 0 | 5 | 98% | 4% |
| 20260204 | 3,690 | 3,770 | 3,655 | 3,730 | 74,500 | -46,600 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20260205 | 3,765 | 3,765 | 3,715 | 3,735 | 60,600 | -13,900 | 100% | ▲▲▲ | 8222 | 0 | 4 | 100% | 7% |
| 20260206 | 3,735 | 3,760 | 3,715 | 3,760 | 82,300 | 21,700 | 101% | ▲▲▲▲ | 7471 | 0 | 3 | 100% | 7% |
| 20260209 | 3,825 | 3,865 | 3,790 | 3,840 | 152,800 | 70,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260210 | 3,855 | 4,205 | 3,840 | 3,985 | 222,800 | 70,000 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20260212 | 4,055 | 4,315 | 4,040 | 4,290 | 227,200 | 4,400 | 108% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 61,100 | 3,400 | 39,300 | 200 | 21,800 | 3,200 |
| 2026-01-30 | 53,500 | 3,300 | 40,600 | 200 | 12,900 | 3,100 |
| 2026-01-23 | 51,100 | 3,700 | 39,600 | 300 | 11,500 | 3,400 |
| 2026-01-16 | 50,000 | 4,000 | 40,000 | 400 | 10,000 | 3,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-07 10:13 | S100WTG2 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:31 | S100WPEA | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 10:46 | S100VN77 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-04-07 10:49 | S100VKGX | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-10-07 10:16 | S100UHJS | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-03-06 09:10 | S100SZLD | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |