[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:880億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,370 | 3,385 | 3,370 | 3,385 | 50,400 | 3,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 4% |
| 20250827 | 3,380 | 3,400 | 3,375 | 3,390 | 47,300 | 3,400 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 5% |
| 20250728 | 3,150 | 3,165 | 3,145 | 3,160 | 49,600 | -12,600 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20250729 | 3,140 | 3,195 | 3,140 | 3,185 | 72,100 | 22,500 | 101% | ▲▲▲▲▲ | 1771 | 0 | 6 | 100% | 7% |
| 20250826 | 3,425 | 3,425 | 3,375 | 3,395 | 43,900 | 1,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250730 | 3,200 | 3,240 | 3,200 | 3,215 | 66,100 | -6,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20250825 | 3,415 | 3,430 | 3,405 | 3,425 | 42,600 | 17,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250822 | 3,390 | 3,395 | 3,375 | 3,395 | 24,700 | -3,200 | 100% | ▲▲ | 5252 | 0 | 0 | 100% | 8% |
| 20250821 | 3,390 | 3,395 | 3,360 | 3,390 | 27,900 | -12,600 | 100% | ▲ | 5852 | 0 | 0 | 100% | 9% |
| 20250805 | 3,280 | 3,315 | 3,270 | 3,310 | 57,500 | -19,800 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250731 | 3,235 | 3,270 | 3,235 | 3,270 | 325,100 | 259,000 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 17 | 100% | 10% |
| 20250801 | 3,265 | 3,290 | 3,245 | 3,275 | 61,500 | -263,600 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250820 | 3,390 | 3,395 | 3,365 | 3,380 | 40,500 | 600 | 100% | ▼ | 4117 | 51 | 0 | 100% | 10% |
| 20250804 | 3,245 | 3,285 | 3,220 | 3,280 | 77,300 | 15,800 | 100% | ▲▲▲▲▲▲▲▲▲ | 7771 | 0 | 15 | 100% | 10% |
| 20250815 | 3,370 | 3,375 | 3,335 | 3,360 | 38,700 | -25,300 | 100% | ▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250814 | 3,360 | 3,370 | 3,330 | 3,355 | 64,000 | -8,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250812 | 3,380 | 3,380 | 3,305 | 3,340 | 78,000 | -59,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250808 | 3,345 | 3,365 | 3,285 | 3,355 | 137,400 | 91,700 | 100% | -- | 1714 | 0 | 0 | 100% | 11% |
| 20250807 | 3,340 | 3,360 | 3,315 | 3,355 | 45,700 | -65,100 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250806 | 3,330 | 3,380 | 3,310 | 3,340 | 110,800 | 53,300 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 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% |
| 20250813 | 3,340 | 3,385 | 3,340 | 3,375 | 72,500 | -5,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 70,100 | 20,500 | 34,900 | 10,000 | 35,200 | 10,500 |
| 2025-08-08 | 55,200 | 50,500 | 23,400 | 10,100 | 31,800 | 40,400 |
| 2025-08-15 | 34,000 | 23,700 | 24,700 | 10,100 | 9,300 | 13,600 |
| 2025-08-22 | 35,700 | 25,500 | 26,400 | 10,000 | 9,300 | 15,500 |