[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:1014億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 4,200 | 4,255 | 4,180 | 4,255 | 66,000 | -21,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20260526 | 3,840 | 3,945 | 3,830 | 3,900 | 84,500 | 24,800 | 102% | ▲ | 1171 | 0 | 0 | 92% | 2% |
| 20260522 | 3,940 | 3,940 | 3,835 | 3,865 | 64,600 | 7,700 | 100% | ▼ | 4747 | 0 | 0 | 91% | 0% |
| 20260521 | 3,940 | 3,940 | 3,870 | 3,880 | 56,900 | -51,800 | 100% | ▲ | 8252 | 0 | 0 | 91% | 0% |
| 20260520 | 3,940 | 3,950 | 3,815 | 3,870 | 108,700 | 7,100 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260518 | 3,930 | 4,010 | 3,885 | 3,985 | 89,900 | -40,200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260515 | 3,875 | 3,950 | 3,830 | 3,945 | 130,100 | -42,700 | 102% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20260514 | 4,225 | 4,280 | 3,850 | 3,880 | 172,800 | 106,800 | 91% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260512 | 4,280 | 4,300 | 4,195 | 4,200 | 87,200 | 43,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20260511 | 4,270 | 4,280 | 4,225 | 4,260 | 43,700 | -26,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260508 | 4,220 | 4,260 | 4,195 | 4,235 | 69,800 | -5,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260507 | 4,155 | 4,285 | 4,150 | 4,260 | 75,300 | 33,600 | 104% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260501 | 4,095 | 4,110 | 4,075 | 4,085 | 41,700 | -41,900 | 100% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20260430 | 4,030 | 4,110 | 4,005 | 4,105 | 83,600 | 27,300 | 101% | ▲▲▲ | 1771 | 0 | 3 | 95% | 2% |
| 20260428 | 4,055 | 4,065 | 4,035 | 4,060 | 56,300 | -5,100 | 100% | ▲▲ | 5222 | 0 | 4 | 94% | 1% |
| 20260427 | 4,050 | 4,065 | 4,015 | 4,050 | 61,400 | 13,300 | 100% | ▲ | 4111 | 0 | 5 | 94% | 3% |
| 20260424 | 4,045 | 4,065 | 3,995 | 4,030 | 48,100 | -4,400 | 100% | ▼▼▼▼▼▼ | 2828 | 24 | 6 | 93% | 2% |
| 20260519 | 3,995 | 4,050 | 3,945 | 4,010 | 101,600 | 11,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20260525 | 3,880 | 3,895 | 3,810 | 3,835 | 59,700 | -4,900 | 99% | ▼▼ | 8888 | 51 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 32,500 | 2,400 | 16,900 | 400 | 15,600 | 2,000 |
| 2026-05-01 | 32,900 | 2,300 | 16,500 | 400 | 16,400 | 1,900 |
| 2026-05-15 | 24,400 | 2,200 | 18,600 | 500 | 5,800 | 1,700 |
| 2026-05-22 | 25,700 | 2,400 | 19,800 | 600 | 5,900 | 1,800 |
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） |
| 2026-04-07 10:14 | S100XX41 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |