[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/07化学】 売上高:1675940 当期純利益:118770 総資産:2780200 時価:1874億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,656 | 1,661 | 1,653 | 1,659 | 575,100 | 354,100 | 100% | ▲▲ | 7171 | 0 | 0 | 100% | 4% |
| 20251219 | 1,634 | 1,635 | 1,623 | 1,627 | 418,700 | 199,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251222 | 1,641 | 1,655 | 1,630 | 1,642 | 365,000 | -53,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251203 | 1,610 | 1,613 | 1,589 | 1,591 | 325,100 | 105,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20251205 | 1,594 | 1,600 | 1,586 | 1,595 | 314,900 | 107,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251209 | 1,601 | 1,608 | 1,599 | 1,606 | 301,800 | 89,500 | 100% | ▲▲ | 4771 | 0 | 0 | 98% | 5% |
| 20251216 | 1,630 | 1,630 | 1,602 | 1,603 | 271,900 | 7,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251126 | 1,586 | 1,603 | 1,585 | 1,589 | 271,400 | 21,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251224 | 1,656 | 1,663 | 1,647 | 1,647 | 266,400 | 31,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251215 | 1,620 | 1,629 | 1,616 | 1,628 | 264,000 | 18,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251127 | 1,611 | 1,624 | 1,608 | 1,614 | 250,600 | -20,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251201 | 1,636 | 1,636 | 1,620 | 1,620 | 245,600 | 34,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251212 | 1,615 | 1,621 | 1,607 | 1,619 | 245,500 | 9,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251211 | 1,619 | 1,628 | 1,600 | 1,600 | 236,300 | 27,200 | 100% | ▼ | 1717 | 51 | 0 | 98% | 5% |
| 20251223 | 1,643 | 1,661 | 1,641 | 1,656 | 235,000 | -130,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251225 | 1,662 | 1,663 | 1,650 | 1,653 | 221,000 | -45,400 | 100% | ▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251218 | 1,614 | 1,624 | 1,609 | 1,620 | 219,700 | 11,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251202 | 1,620 | 1,620 | 1,606 | 1,608 | 219,400 | -26,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251208 | 1,607 | 1,608 | 1,600 | 1,601 | 212,300 | -102,600 | 100% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251128 | 1,629 | 1,637 | 1,619 | 1,632 | 211,100 | -39,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251210 | 1,618 | 1,618 | 1,608 | 1,608 | 209,100 | -92,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251217 | 1,604 | 1,611 | 1,598 | 1,607 | 208,300 | -63,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251204 | 1,591 | 1,605 | 1,591 | 1,605 | 207,600 | -117,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4045 | Barclays Bank PLC | 1,182,100 | 1% | ▲ | 255,500 |
| 2025-12-05 | 4045 | Barclays Bank PLC | 726,000 | 1% | ▲ | 89,700 |
| 2025-12-24 | 4045 | Barclays Bank PLC | 1,420,900 | 1% | ▲ | 238,800 |
| 2025-12-17 | 4045 | Barclays Bank PLC | 926,600 | 1% | ▲ | 200,600 |
| 2025-12-04 | 4045 | Barclays Bank PLC | 636,300 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 93,500 | 98,700 | 55,800 | 71,400 | 37,700 | 27,300 |
| 2025-12-05 | 92,000 | 105,200 | 55,000 | 74,900 | 37,000 | 30,300 |
| 2025-12-12 | 83,800 | 112,800 | 47,700 | 79,000 | 36,100 | 33,800 |
| 2025-12-19 | 94,600 | 129,500 | 60,600 | 95,400 | 34,000 | 34,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-08-06 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） |
| 2025-09-30 12:11 | S100WRB9 | 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） |