[4045]東合成:【化学】アクリル酸関連瞬間接着剤も収益源
Yahoo! 【プライム/化学】 売上高:1675940 当期純利益:118770 総資産:2780200 時価:1735億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,484 | 1,492 | 1,479 | 1,488 | 204,900 | -68,800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250729 | 1,473 | 1,494 | 1,472 | 1,482 | 305,900 | 101,000 | 100% | ▼ | 1777 | 0 | 0 | 100% | 6% |
| 20250730 | 1,458 | 1,490 | 1,457 | 1,489 | 999,300 | 693,400 | 101% | ▲ | 7771 | 10 | 19 | 100% | 5% |
| 20250731 | 1,486 | 1,498 | 1,443 | 1,484 | 1,407,700 | 408,400 | 100% | ▼ | 1717 | 0 | 0 | 100% | 5% |
| 20250801 | 1,499 | 1,501 | 1,461 | 1,473 | 481,400 | -926,300 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250804 | 1,455 | 1,459 | 1,434 | 1,459 | 349,800 | -131,600 | 99% | ▼▼▼ | 8888 | 24 | 14 | 98% | 3% |
| 20250805 | 1,459 | 1,471 | 1,450 | 1,461 | 238,100 | -111,700 | 100% | ▲ | 2222 | 0 | 15 | 98% | 3% |
| 20250806 | 1,462 | 1,471 | 1,459 | 1,465 | 238,500 | 400 | 100% | ▲▲ | 7111 | 0 | 14 | 98% | 3% |
| 20250807 | 1,465 | 1,478 | 1,462 | 1,470 | 231,800 | -6,700 | 100% | ▲▲▲ | 2222 | 0 | 13 | 99% | 3% |
| 20250808 | 1,470 | 1,489 | 1,468 | 1,488 | 250,700 | 18,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250812 | 1,486 | 1,494 | 1,483 | 1,483 | 195,700 | -55,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 3% |
| 20250813 | 1,483 | 1,489 | 1,477 | 1,485 | 184,100 | -11,600 | 100% | ▲ | 8882 | 51 | 0 | 100% | 4% |
| 20250814 | 1,479 | 1,483 | 1,471 | 1,479 | 148,600 | -35,500 | 100% | ▼ | 8888 | 51 | 0 | 99% | 3% |
| 20250815 | 1,484 | 1,496 | 1,477 | 1,494 | 213,800 | 65,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250818 | 1,486 | 1,503 | 1,483 | 1,500 | 199,000 | -14,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250819 | 1,500 | 1,510 | 1,499 | 1,510 | 143,900 | -55,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20250820 | 1,510 | 1,520 | 1,509 | 1,510 | 227,000 | 83,100 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250821 | 1,515 | 1,522 | 1,505 | 1,518 | 134,600 | -92,400 | 101% | ▲ | 2822 | 0 | 0 | 100% | 4% |
| 20250822 | 1,520 | 1,533 | 1,510 | 1,530 | 252,400 | 117,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250825 | 1,532 | 1,539 | 1,527 | 1,529 | 195,200 | -57,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250826 | 1,524 | 1,539 | 1,521 | 1,539 | 199,600 | 4,400 | 101% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20250827 | 1,533 | 1,543 | 1,528 | 1,536 | 165,200 | -34,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4045 | UBS AG | 208,788 | 0% | ▼ | -386,898 |
| 2025-07-30 | 4045 | Societe Generale | 564,744 | 0% | ▼ | -1,400 |
| 2025-07-28 | 4045 | Societe Generale | 566,144 | 1% | ▲ | 7,300 |
| 2025-07-28 | 4045 | UBS AG | 595,686 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 66,700 | 94,500 | 53,800 | 64,200 | 12,900 | 30,300 |
| 2025-08-15 | 110,900 | 93,700 | 97,500 | 64,200 | 13,400 | 29,500 |
| 2025-08-08 | 111,600 | 101,000 | 94,800 | 64,200 | 16,800 | 36,800 |
| 2025-08-01 | 127,700 | 104,900 | 93,900 | 64,600 | 33,800 | 40,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-06 10:09 | S100WG9D | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-04 10:13 | S100WFLD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-07-18 11:30 | S100WDVI | モラント・ライト・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| 2024-07-29 10:06 | S100U3EO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |