[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:838億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 3,250 | 3,255 | 3,185 | 3,185 | 70,200 | 21,900 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 3,140 | 3,180 | 3,135 | 3,155 | 79,900 | 9,700 | 99% | ▼▼ | 7777 | 0 | 9 | 93% | 0% |
| 20251001 | 3,275 | 3,275 | 3,200 | 3,225 | 80,600 | 3,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251017 | 3,195 | 3,210 | 3,175 | 3,205 | 35,500 | -6,500 | 100% | ▼ | 8888 | 51 | 0 | 94% | 2% |
| 20251015 | 3,180 | 3,200 | 3,175 | 3,195 | 41,500 | -38,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251016 | 3,205 | 3,215 | 3,190 | 3,210 | 42,000 | 500 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251002 | 3,240 | 3,270 | 3,225 | 3,260 | 72,700 | -7,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251003 | 3,270 | 3,275 | 3,255 | 3,255 | 41,900 | -30,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251022 | 3,245 | 3,255 | 3,230 | 3,240 | 72,100 | 38,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251021 | 3,240 | 3,250 | 3,225 | 3,230 | 34,100 | -6,000 | 100% | -- | 2225 | 51 | 0 | 95% | 2% |
| 20251020 | 3,235 | 3,245 | 3,220 | 3,230 | 40,100 | 4,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250930 | 3,285 | 3,285 | 3,235 | 3,275 | 77,100 | -14,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251023 | 3,230 | 3,270 | 3,225 | 3,265 | 48,600 | -23,500 | 101% | ▲▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251009 | 3,280 | 3,300 | 3,265 | 3,290 | 48,300 | -35,400 | 100% | -- | 8285 | 0 | 0 | 96% | 2% |
| 20251008 | 3,330 | 3,335 | 3,260 | 3,290 | 83,700 | 44,200 | 99% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20250929 | 3,310 | 3,310 | 3,270 | 3,270 | 91,900 | -34,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251007 | 3,320 | 3,335 | 3,290 | 3,330 | 39,500 | -35,300 | 101% | ▲▲ | 2252 | 51 | 0 | 97% | 3% |
| 20251006 | 3,320 | 3,325 | 3,285 | 3,305 | 74,800 | 32,900 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251024 | 3,265 | 3,310 | 3,265 | 3,310 | 38,500 | -10,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251029 | 3,275 | 3,295 | 3,215 | 3,230 | 48,100 | -22,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251030 | 3,230 | 3,235 | 3,195 | 3,225 | 50,100 | 2,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251028 | 3,310 | 3,310 | 3,275 | 3,280 | 70,900 | 28,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251027 | 3,320 | 3,335 | 3,310 | 3,330 | 42,500 | 4,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 66,200 | 15,800 | 49,700 | 9,900 | 16,500 | 5,900 |
| 2025-10-10 | 72,900 | 14,700 | 53,400 | 9,900 | 19,500 | 4,800 |
| 2025-10-17 | 75,900 | 13,400 | 55,800 | 9,900 | 20,100 | 3,500 |
| 2025-10-24 | 66,200 | 14,000 | 50,600 | 10,000 | 15,600 | 4,000 |
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） |