[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:971億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 3,490 | 3,500 | 3,450 | 3,470 | 28,300 | -9,200 | 99% | ▼ | 2828 | 0 | 18 | 99% | 4% |
| 20260113 | 3,570 | 3,570 | 3,515 | 3,530 | 47,300 | 6,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260109 | 3,540 | 3,555 | 3,495 | 3,500 | 41,000 | -1,000 | 100% | ▼▼ | 8888 | 0 | 10 | 99% | 3% |
| 20260108 | 3,550 | 3,560 | 3,505 | 3,515 | 42,000 | -11,000 | 99% | ▼ | 8828 | 0 | 11 | 99% | 4% |
| 20251226 | 3,480 | 3,480 | 3,445 | 3,460 | 34,300 | 10,600 | 100% | ▼ | 4747 | 0 | 16 | 99% | 4% |
| 20251225 | 3,480 | 3,480 | 3,460 | 3,470 | 23,700 | -4,600 | 100% | -- | 8285 | 0 | 17 | 99% | 4% |
| 20251229 | 3,470 | 3,490 | 3,460 | 3,490 | 35,100 | 800 | 101% | ▲ | 1171 | 0 | 11 | 100% | 5% |
| 20251230 | 3,475 | 3,505 | 3,460 | 3,485 | 30,600 | -4,500 | 100% | ▼ | 2528 | 51 | 10 | 100% | 4% |
| 20260105 | 3,485 | 3,495 | 3,470 | 3,485 | 39,500 | 8,900 | 100% | -- | 7114 | 0 | 13 | 100% | 4% |
| 20260106 | 3,505 | 3,530 | 3,500 | 3,525 | 76,600 | 37,100 | 101% | ▲ | 1111 | 0 | 12 | 100% | 5% |
| 20260107 | 3,530 | 3,565 | 3,520 | 3,550 | 53,000 | -23,600 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 5% |
| 20251223 | 3,470 | 3,490 | 3,460 | 3,490 | 37,500 | -24,400 | 101% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 5% |
| 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 | 0 | 100% | 7% |
| 20260119 | 3,655 | 3,660 | 3,600 | 3,650 | 39,900 | -8,800 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20260120 | 3,650 | 3,680 | 3,605 | 3,635 | 116,300 | 76,400 | 100% | ▼ | 1177 | 0 | 0 | 100% | 6% |
| 20260121 | 3,590 | 3,635 | 3,580 | 3,635 | 52,900 | -63,400 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20260122 | 3,660 | 3,725 | 3,650 | 3,705 | 73,800 | 20,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260123 | 3,715 | 3,740 | 3,700 | 3,735 | 52,600 | -21,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 61,100 | 3,300 | 50,000 | 300 | 11,100 | 3,000 |
| 2026-01-09 | 50,800 | 3,400 | 39,900 | 300 | 10,900 | 3,100 |
| 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 |
|---|---|---|---|
| 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） |