[4099]四国化ＨＤ:【タイヤ向け不溶性硫黄】殺菌剤やプリント基板向け防錆剤も
Yahoo! 【プライム/07化学】 売上高:694930 当期純利益:88130 総資産:1358270 時価:1211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,401 | 2,420 | 2,357 | 2,376 | 90,700 | 43,400 | 101% | ▲ | 1111 | 0 | 8 | 95% | 8% |
| 20251021 | 2,385 | 2,424 | 2,374 | 2,385 | 93,500 | 2,800 | 100% | ▲▲ | 1171 | 0 | 7 | 95% | 9% |
| 20251022 | 2,374 | 2,381 | 2,348 | 2,369 | 53,900 | -39,600 | 99% | ▼ | 8888 | 51 | 4 | 95% | 8% |
| 20251023 | 2,350 | 2,384 | 2,339 | 2,372 | 65,500 | 11,600 | 100% | ▲ | 1771 | 0 | 3 | 95% | 8% |
| 20251024 | 2,400 | 2,422 | 2,381 | 2,407 | 75,900 | 10,400 | 101% | ▲▲ | 1111 | 40 | 4 | 96% | 10% |
| 20251027 | 2,449 | 2,494 | 2,428 | 2,494 | 101,000 | 25,100 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20251028 | 2,519 | 2,532 | 2,393 | 2,407 | 176,600 | 75,600 | 97% | ▼ | 1717 | 0 | 2 | 96% | 10% |
| 20251029 | 2,400 | 2,829 | 2,380 | 2,773 | 558,200 | 381,600 | 115% | ▲ | 1771 | 22 | 1 | 100% | 27% |
| 20251030 | 2,800 | 2,827 | 2,755 | 2,765 | 323,700 | -234,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 24% |
| 20251031 | 2,717 | 2,768 | 2,707 | 2,750 | 159,200 | -164,500 | 99% | ▼▼ | 8888 | 0 | 11 | 99% | 23% |
| 20251104 | 2,708 | 2,791 | 2,682 | 2,693 | 167,100 | 7,900 | 98% | ▼▼▼ | 1777 | 24 | 10 | 97% | 21% |
| 20251105 | 2,677 | 2,678 | 2,554 | 2,649 | 157,500 | -9,600 | 98% | ▼▼▼▼ | 8888 | 24 | 7 | 96% | 19% |
| 20251106 | 2,667 | 2,693 | 2,654 | 2,673 | 111,100 | -46,400 | 101% | ▲ | 2282 | 0 | 6 | 96% | 20% |
| 20251107 | 2,653 | 2,666 | 2,609 | 2,647 | 104,300 | -6,800 | 99% | ▼ | 8888 | 51 | 4 | 95% | 19% |
| 20251110 | 2,680 | 2,722 | 2,659 | 2,686 | 89,600 | -14,700 | 101% | ▲ | 2222 | 51 | 5 | 97% | 20% |
| 20251111 | 2,699 | 2,727 | 2,690 | 2,697 | 86,700 | -2,900 | 100% | ▲▲ | 2222 | 51 | 5 | 97% | 21% |
| 20251112 | 2,747 | 2,803 | 2,725 | 2,791 | 129,200 | 42,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251113 | 2,808 | 2,836 | 2,794 | 2,814 | 81,400 | -47,800 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20251114 | 2,820 | 2,845 | 2,783 | 2,816 | 117,400 | 36,000 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 20% |
| 20251117 | 2,851 | 2,862 | 2,805 | 2,856 | 92,300 | -25,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251118 | 2,852 | 2,883 | 2,799 | 2,805 | 112,500 | 20,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 18% |
| 20251119 | 2,801 | 2,812 | 2,684 | 2,701 | 85,300 | -27,200 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 14% |
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 | 28,400 | 40,500 | 5,400 | 100 | 23,000 | 40,400 |
| 2025-11-07 | 16,500 | 35,400 | 3,700 | 300 | 12,800 | 35,100 |
| 2025-10-31 | 16,200 | 47,100 | 4,300 | 700 | 11,900 | 46,400 |
| 2025-10-24 | 19,100 | 40,100 | 6,300 | 0 | 12,800 | 40,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 09:14 | S100WPI8 | シュローダー・インベストメント・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-22 15:38 | S100T3PN | シコク共栄会 理事長 藪原健三 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-22 10:47 | S100T3G0 | シコク共栄会 理事長 藪原健三 | 変更報告書 |