[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:906億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 3,455 | 3,465 | 3,435 | 3,455 | 40,400 | -7,900 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20251226 | 3,480 | 3,480 | 3,445 | 3,460 | 34,300 | 10,600 | 100% | ▼ | 4747 | 0 | 0 | 99% | 4% |
| 20251225 | 3,480 | 3,480 | 3,460 | 3,470 | 23,700 | -4,600 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20251224 | 3,490 | 3,500 | 3,450 | 3,470 | 28,300 | -9,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20251223 | 3,470 | 3,490 | 3,460 | 3,490 | 37,500 | -24,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251222 | 3,435 | 3,470 | 3,425 | 3,460 | 61,900 | -17,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251229 | 3,470 | 3,490 | 3,460 | 3,490 | 35,100 | 800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251218 | 3,405 | 3,425 | 3,385 | 3,420 | 34,300 | -21,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20251217 | 3,410 | 3,420 | 3,380 | 3,400 | 55,500 | 24,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251216 | 3,455 | 3,455 | 3,405 | 3,420 | 31,300 | -9,100 | 99% | ▼ | 8858 | 0 | 0 | 99% | 8% |
| 20251212 | 3,420 | 3,460 | 3,415 | 3,455 | 48,300 | 6,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251211 | 3,445 | 3,450 | 3,395 | 3,395 | 42,300 | -7,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251210 | 3,375 | 3,420 | 3,375 | 3,420 | 49,400 | 9,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251209 | 3,370 | 3,395 | 3,350 | 3,370 | 40,000 | 12,900 | 100% | -- | 1414 | 0 | 0 | 98% | 6% |
| 20251208 | 3,355 | 3,385 | 3,350 | 3,370 | 27,100 | -16,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251205 | 3,365 | 3,380 | 3,340 | 3,350 | 43,400 | 3,400 | 100% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20251204 | 3,350 | 3,375 | 3,345 | 3,365 | 40,000 | -13,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251202 | 3,395 | 3,395 | 3,360 | 3,390 | 40,900 | -19,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251203 | 3,385 | 3,395 | 3,335 | 3,335 | 53,800 | 12,900 | 98% | ▼▼▼ | 4777 | 24 | 0 | 97% | 5% |
| 20251219 | 3,410 | 3,450 | 3,410 | 3,425 | 79,800 | 45,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251230 | 3,475 | 3,505 | 3,460 | 3,485 | 30,600 | -4,500 | 100% | ▼ | 2528 | 51 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63,000 | 4,400 | 52,300 | 1,000 | 10,700 | 3,400 |
| 2025-12-12 | 61,500 | 5,000 | 51,400 | 400 | 10,100 | 4,600 |
| 2025-12-19 | 66,300 | 3,100 | 53,800 | 400 | 12,500 | 2,700 |
| 2025-12-26 | 61,100 | 3,300 | 50,000 | 300 | 11,100 | 3,000 |
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） |