[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:855億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,370 | 3,370 | 3,350 | 3,360 | 55,100 | 10,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251008 | 3,330 | 3,335 | 3,260 | 3,290 | 83,700 | 44,200 | 99% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20251006 | 3,320 | 3,325 | 3,285 | 3,305 | 74,800 | 32,900 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251003 | 3,270 | 3,275 | 3,255 | 3,255 | 41,900 | -30,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251002 | 3,240 | 3,270 | 3,225 | 3,260 | 72,700 | -7,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251001 | 3,275 | 3,275 | 3,200 | 3,225 | 80,600 | 3,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 3,285 | 3,285 | 3,235 | 3,275 | 77,100 | -14,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250929 | 3,310 | 3,310 | 3,270 | 3,270 | 91,900 | -34,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250926 | 3,350 | 3,400 | 3,350 | 3,400 | 126,600 | 66,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250922 | 3,380 | 3,390 | 3,365 | 3,370 | 44,600 | -42,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250918 | 3,365 | 3,365 | 3,335 | 3,355 | 57,400 | 600 | 100% | ▲ | 7471 | 0 | 0 | 98% | 0% |
| 20250916 | 3,395 | 3,410 | 3,370 | 3,390 | 85,600 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250912 | 3,420 | 3,430 | 3,390 | 3,395 | 83,000 | 31,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250909 | 3,425 | 3,445 | 3,390 | 3,395 | 40,700 | -14,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250925 | 3,375 | 3,385 | 3,345 | 3,350 | 60,100 | 5,000 | 100% | ▼▼▼ | 1717 | 24 | 0 | 98% | 0% |
| 20250917 | 3,380 | 3,380 | 3,335 | 3,345 | 56,800 | -28,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20250919 | 3,375 | 3,385 | 3,350 | 3,380 | 87,000 | 29,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20250911 | 3,405 | 3,425 | 3,395 | 3,415 | 51,300 | 11,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20250908 | 3,420 | 3,440 | 3,410 | 3,420 | 55,200 | 22,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250910 | 3,395 | 3,415 | 3,380 | 3,400 | 40,100 | -600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 1% |
| 20251007 | 3,320 | 3,335 | 3,290 | 3,330 | 39,500 | -35,300 | 101% | ▲▲ | 2252 | 51 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 63,700 | 18,500 | 27,900 | 10,000 | 35,800 | 8,500 |
| 2025-09-19 | 80,800 | 18,400 | 48,200 | 10,000 | 32,600 | 8,400 |
| 2025-09-26 | 58,000 | 49,100 | 44,500 | 10,000 | 13,500 | 39,100 |
| 2025-10-03 | 66,200 | 15,800 | 49,700 | 9,900 | 16,500 | 5,900 |
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） |