[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:1098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 4,255 | 4,340 | 4,110 | 4,135 | 128,900 | -98,300 | 96% | ▼ | 2228 | 0 | 0 | 96% | 15% |
| 20260216 | 4,125 | 4,165 | 4,095 | 4,165 | 80,800 | -48,100 | 101% | ▲ | 8882 | 0 | 6 | 97% | 16% |
| 20260217 | 4,155 | 4,220 | 4,135 | 4,185 | 66,100 | -14,700 | 100% | ▲▲ | 2222 | 0 | 8 | 98% | 16% |
| 20260218 | 4,185 | 4,255 | 4,175 | 4,230 | 51,500 | -14,600 | 101% | ▲▲▲ | 2222 | 0 | 7 | 99% | 17% |
| 20260219 | 4,260 | 4,275 | 4,200 | 4,265 | 63,800 | 12,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 18% |
| 20260220 | 4,230 | 4,275 | 4,160 | 4,215 | 79,200 | 15,400 | 99% | ▼ | 4777 | 0 | 0 | 98% | 17% |
| 20260224 | 4,220 | 4,385 | 4,175 | 4,350 | 139,700 | 60,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 21% |
| 20260225 | 4,385 | 4,400 | 4,305 | 4,345 | 87,000 | -52,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20260226 | 4,310 | 4,420 | 4,310 | 4,345 | 80,800 | -6,200 | 100% | -- | 2285 | 0 | 0 | 100% | 21% |
| 20260227 | 4,335 | 4,425 | 4,310 | 4,410 | 68,300 | -12,500 | 101% | ▲ | 2522 | 0 | 0 | 100% | 22% |
| 20260302 | 4,330 | 4,415 | 4,200 | 4,400 | 171,900 | 103,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 22% |
| 20260303 | 4,410 | 4,470 | 4,310 | 4,335 | 156,900 | -15,000 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 20% |
| 20260304 | 4,125 | 4,205 | 3,995 | 4,040 | 146,900 | -10,000 | 93% | ▼▼▼ | 8888 | 24 | 0 | 92% | 11% |
| 20260305 | 4,180 | 4,275 | 4,180 | 4,225 | 110,800 | -36,100 | 105% | ▲ | 2222 | 0 | 0 | 96% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 95,100 | 15,800 | 59,900 | 200 | 35,200 | 15,600 |
| 2026-02-20 | 120,500 | 4,100 | 93,800 | 200 | 26,700 | 3,900 |
| 2026-02-13 | 101,100 | 4,400 | 72,200 | 200 | 28,900 | 4,200 |
| 2026-02-06 | 61,100 | 3,400 | 39,300 | 200 | 21,800 | 3,200 |
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） |