[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/化学】 売上高:1442330 当期純利益:56780 総資産:2048340 時価:869億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,375 | 3,375 | 3,350 | 3,365 | 47,800 | 9,100 | 100% | ▲▲ | 4111 | 0 | 0 | 100% | 12% |
| 20250819 | 3,375 | 3,395 | 3,360 | 3,390 | 39,900 | -7,900 | 101% | ▲▲▲ | 2252 | 51 | 0 | 100% | 12% |
| 20250820 | 3,390 | 3,395 | 3,365 | 3,380 | 40,500 | 600 | 100% | ▼ | 4117 | 51 | 0 | 100% | 10% |
| 20250821 | 3,390 | 3,395 | 3,360 | 3,390 | 27,900 | -12,600 | 100% | ▲ | 5852 | 0 | 0 | 100% | 9% |
| 20250822 | 3,390 | 3,395 | 3,375 | 3,395 | 24,700 | -3,200 | 100% | ▲▲ | 5252 | 0 | 0 | 100% | 8% |
| 20250825 | 3,415 | 3,430 | 3,405 | 3,425 | 42,600 | 17,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250826 | 3,425 | 3,425 | 3,375 | 3,395 | 43,900 | 1,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250827 | 3,380 | 3,400 | 3,375 | 3,390 | 47,300 | 3,400 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 5% |
| 20250828 | 3,370 | 3,385 | 3,370 | 3,385 | 50,400 | 3,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 4% |
| 20250829 | 3,370 | 3,390 | 3,360 | 3,375 | 53,100 | 2,700 | 100% | ▼▼▼▼ | 1747 | 24 | 0 | 99% | 3% |
| 20250901 | 3,375 | 3,380 | 3,345 | 3,370 | 68,300 | 15,200 | 100% | ▼▼▼▼▼ | 7717 | 24 | 0 | 98% | 3% |
| 20250902 | 3,355 | 3,400 | 3,345 | 3,380 | 72,200 | 3,900 | 100% | ▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250903 | 3,380 | 3,395 | 3,355 | 3,365 | 52,400 | -19,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20250904 | 3,365 | 3,390 | 3,350 | 3,390 | 52,700 | 300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20250905 | 3,395 | 3,415 | 3,385 | 3,405 | 32,800 | -19,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250908 | 3,420 | 3,440 | 3,410 | 3,420 | 55,200 | 22,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250909 | 3,425 | 3,445 | 3,390 | 3,395 | 40,700 | -14,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250910 | 3,395 | 3,415 | 3,380 | 3,400 | 40,100 | -600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 1% |
| 20250911 | 3,405 | 3,425 | 3,395 | 3,415 | 51,300 | 11,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20250912 | 3,420 | 3,430 | 3,390 | 3,395 | 83,000 | 31,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250916 | 3,395 | 3,410 | 3,370 | 3,390 | 85,600 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250917 | 3,380 | 3,380 | 3,335 | 3,345 | 56,800 | -28,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 37,200 | 19,100 | 25,900 | 9,900 | 11,300 | 9,200 |
| 2025-08-29 | 36,500 | 25,100 | 25,600 | 9,900 | 10,900 | 15,200 |
| 2025-08-22 | 35,700 | 25,500 | 26,400 | 10,000 | 9,300 | 15,500 |