[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:898億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,370 | 3,375 | 3,350 | 3,370 | 34,100 | -23,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 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% |
| 20251201 | 3,430 | 3,435 | 3,380 | 3,395 | 60,400 | -18,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251111 | 3,295 | 3,295 | 3,255 | 3,285 | 45,900 | 900 | 100% | ▲▲ | 4111 | 0 | 0 | 99% | 4% |
| 20251125 | 3,280 | 3,295 | 3,265 | 3,290 | 41,500 | -27,200 | 101% | ▲▲▲ | 2222 | 0 | 14 | 99% | 4% |
| 20251121 | 3,200 | 3,275 | 3,200 | 3,260 | 68,700 | 32,900 | 102% | ▲▲ | 1141 | 0 | 4 | 98% | 3% |
| 20251120 | 3,200 | 3,220 | 3,180 | 3,190 | 35,800 | -9,000 | 101% | ▲ | 2222 | 0 | 5 | 96% | 1% |
| 20251117 | 3,235 | 3,255 | 3,225 | 3,240 | 25,100 | -5,400 | 100% | ▼▼ | 8888 | 0 | 9 | 97% | 1% |
| 20251114 | 3,250 | 3,265 | 3,245 | 3,245 | 30,500 | -5,800 | 99% | ▼ | 8588 | 0 | 10 | 97% | 1% |
| 20251113 | 3,270 | 3,295 | 3,245 | 3,270 | 36,300 | -43,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251112 | 3,295 | 3,320 | 3,200 | 3,260 | 79,800 | 33,900 | 99% | ▼ | 1747 | 0 | 0 | 98% | 2% |
| 20251203 | 3,385 | 3,395 | 3,335 | 3,335 | 53,800 | 12,900 | 98% | ▼▼▼ | 4777 | 24 | 0 | 97% | 5% |
| 20251119 | 3,180 | 3,205 | 3,155 | 3,170 | 44,800 | -15,200 | 100% | ▼▼▼▼ | 8888 | 24 | 5 | 95% | 0% |
| 20251118 | 3,235 | 3,240 | 3,170 | 3,180 | 60,000 | 34,900 | 98% | ▼▼▼ | 7747 | 24 | 8 | 95% | 0% |
| 20251126 | 3,310 | 3,355 | 3,300 | 3,355 | 57,200 | 15,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251128 | 3,380 | 3,430 | 3,370 | 3,430 | 78,600 | 44,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 67,300 | 16,100 | 52,100 | 9,900 | 15,200 | 6,200 |
| 2025-11-21 | 68,000 | 16,000 | 53,600 | 10,000 | 14,400 | 6,000 |
| 2025-11-28 | 62,800 | 15,900 | 51,100 | 10,100 | 11,700 | 5,800 |
| 2025-12-05 | 63,000 | 4,400 | 52,300 | 1,000 | 10,700 | 3,400 |
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） |