[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:2015億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,656 | 1,663 | 1,647 | 1,647 | 266,400 | 31,400 | 99% | ▼ | 1117 | 0 | 12 | 99% | 4% |
| 20260123 | 1,778 | 1,787 | 1,772 | 1,784 | 231,700 | -4,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260122 | 1,756 | 1,783 | 1,749 | 1,776 | 236,200 | -40,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260121 | 1,726 | 1,749 | 1,718 | 1,749 | 277,000 | 38,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20260120 | 1,762 | 1,770 | 1,745 | 1,745 | 238,400 | 3,800 | 99% | ▼ | 7177 | 0 | 0 | 99% | 8% |
| 20260119 | 1,765 | 1,772 | 1,740 | 1,771 | 234,600 | 9,900 | 100% | ▲▲▲▲▲▲▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20260116 | 1,744 | 1,772 | 1,735 | 1,770 | 224,700 | -190,100 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 10% |
| 20260114 | 1,729 | 1,749 | 1,725 | 1,741 | 296,900 | -4,700 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260108 | 1,687 | 1,694 | 1,676 | 1,689 | 235,800 | -29,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20260107 | 1,674 | 1,693 | 1,665 | 1,687 | 265,500 | -43,900 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20260106 | 1,662 | 1,673 | 1,652 | 1,673 | 309,400 | -44,700 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20251230 | 1,640 | 1,650 | 1,634 | 1,642 | 350,700 | -186,500 | 100% | ▲ | 2222 | 0 | 8 | 99% | 3% |
| 20251229 | 1,621 | 1,641 | 1,619 | 1,634 | 537,200 | -37,900 | 98% | ▼ | 8888 | 0 | 8 | 98% | 3% |
| 20251226 | 1,656 | 1,661 | 1,653 | 1,659 | 575,100 | 354,100 | 100% | ▲▲ | 7171 | 0 | 10 | 100% | 4% |
| 20251225 | 1,662 | 1,663 | 1,650 | 1,653 | 221,000 | -45,400 | 100% | ▲ | 8222 | 0 | 12 | 100% | 4% |
| 20251223 | 1,643 | 1,661 | 1,641 | 1,656 | 235,000 | -130,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 4% |
| 20260105 | 1,645 | 1,660 | 1,640 | 1,660 | 354,100 | 3,400 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 4% |
| 20260113 | 1,723 | 1,732 | 1,704 | 1,722 | 301,600 | 92,300 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260115 | 1,740 | 1,753 | 1,736 | 1,750 | 414,800 | 117,900 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260109 | 1,699 | 1,707 | 1,690 | 1,696 | 209,300 | -26,500 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 10 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4045 | Barclays Bank PLC | 1,420,900 | 1% | ▲ | 238,800 |
| 2025-12-25 | 4045 | Barclays Bank PLC | 1,420,900 | 1% | ▲ | 0 |
| 2026-01-05 | 4045 | Barclays Bank PLC | 1,223,000 | 1% | ▼ | -197,900 |
| 2026-01-06 | 4045 | Barclays Bank PLC | 978,500 | 1% | ▼ | -244,500 |
| 2026-01-07 | 4045 | Barclays Bank PLC | 811,100 | 1% | ▼ | -167,400 |
| 2026-01-08 | 4045 | Barclays Bank PLC | 730,400 | 1% | ▼ | -80,700 |
| 2026-01-09 | 4045 | Barclays Bank PLC | 639,900 | 1% | ▼ | -90,500 |
| 2026-01-15 | 4045 | Barclays Bank PLC | 438,000 | 0% | ▼ | -201,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 109,700 | 341,000 | 64,300 | 202,500 | 45,400 | 138,500 |
| 2026-01-09 | 99,600 | 109,100 | 64,200 | 70,300 | 35,400 | 38,800 |
| 2026-01-16 | 101,100 | 118,700 | 66,700 | 70,400 | 34,400 | 48,300 |
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） |