[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:847億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,245 | 3,255 | 3,230 | 3,240 | 72,100 | 38,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251118 | 3,235 | 3,240 | 3,170 | 3,180 | 60,000 | 34,900 | 98% | ▼▼▼ | 7747 | 24 | 0 | 95% | 0% |
| 20251112 | 3,295 | 3,320 | 3,200 | 3,260 | 79,800 | 33,900 | 99% | ▼ | 1747 | 0 | 0 | 98% | 2% |
| 20251121 | 3,200 | 3,275 | 3,200 | 3,260 | 68,700 | 32,900 | 102% | ▲▲ | 1141 | 0 | 0 | 98% | 3% |
| 20251104 | 3,200 | 3,265 | 3,185 | 3,235 | 81,300 | 31,100 | 100% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251028 | 3,310 | 3,310 | 3,275 | 3,280 | 70,900 | 28,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251110 | 3,265 | 3,295 | 3,250 | 3,280 | 45,000 | 10,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251027 | 3,320 | 3,335 | 3,310 | 3,330 | 42,500 | 4,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251030 | 3,230 | 3,235 | 3,195 | 3,225 | 50,100 | 2,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251111 | 3,295 | 3,295 | 3,255 | 3,285 | 45,900 | 900 | 100% | ▲▲ | 4111 | 0 | 0 | 99% | 4% |
| 20251031 | 3,230 | 3,230 | 3,190 | 3,220 | 50,200 | 100 | 100% | ▼▼▼▼ | 7747 | 24 | 0 | 97% | 2% |
| 20251117 | 3,235 | 3,255 | 3,225 | 3,240 | 25,100 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251114 | 3,250 | 3,265 | 3,245 | 3,245 | 30,500 | -5,800 | 99% | ▼ | 8588 | 0 | 0 | 97% | 1% |
| 20251021 | 3,240 | 3,250 | 3,225 | 3,230 | 34,100 | -6,000 | 100% | -- | 2225 | 51 | 0 | 95% | 2% |
| 20251107 | 3,240 | 3,265 | 3,230 | 3,235 | 34,100 | -7,000 | 99% | ▼ | 8258 | 0 | 0 | 97% | 3% |
| 20251120 | 3,200 | 3,220 | 3,180 | 3,190 | 35,800 | -9,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251024 | 3,265 | 3,310 | 3,265 | 3,310 | 38,500 | -10,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251105 | 3,215 | 3,230 | 3,170 | 3,220 | 69,300 | -12,000 | 100% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251119 | 3,180 | 3,205 | 3,155 | 3,170 | 44,800 | -15,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251029 | 3,275 | 3,295 | 3,215 | 3,230 | 48,100 | -22,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251023 | 3,230 | 3,270 | 3,225 | 3,265 | 48,600 | -23,500 | 101% | ▲▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251106 | 3,240 | 3,285 | 3,215 | 3,260 | 41,100 | -28,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251113 | 3,270 | 3,295 | 3,245 | 3,270 | 36,300 | -43,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 66,200 | 14,000 | 50,600 | 10,000 | 15,600 | 4,000 |
| 2025-10-31 | 70,900 | 14,700 | 53,700 | 9,900 | 17,200 | 4,800 |
| 2025-11-07 | 68,600 | 13,800 | 53,400 | 9,900 | 15,200 | 3,900 |
| 2025-11-14 | 67,300 | 16,100 | 52,100 | 9,900 | 15,200 | 6,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |
| 2025-09-19 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） |
| 2025-10-07 10:13 | S100WTG2 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |