[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:2369億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 5,110 | 5,130 | 4,945 | 5,120 | 254,700 | 186,000 | 110% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 20% |
| 20260430 | 4,900 | 5,090 | 4,860 | 5,040 | 296,100 | 150,400 | 103% | ▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 14% |
| 20260507 | 5,250 | 5,520 | 5,210 | 5,350 | 267,300 | 74,500 | 106% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260421 | 4,660 | 4,705 | 4,615 | 4,640 | 181,900 | 50,900 | 99% | ▼▼▼ | 7777 | 24 | 6 | 91% | 9% |
| 20260427 | 4,700 | 4,835 | 4,605 | 4,760 | 171,800 | 47,000 | 102% | ▲▲▲ | 1111 | 40 | 3 | 93% | 12% |
| 20260414 | 5,080 | 5,100 | 4,990 | 5,030 | 175,300 | 21,700 | 101% | ▲ | 1111 | 0 | 14 | 97% | 18% |
| 20260415 | 5,080 | 5,100 | 4,810 | 4,865 | 181,600 | 6,300 | 97% | ▼ | 4747 | 0 | 13 | 93% | 14% |
| 20260423 | 4,600 | 4,625 | 4,515 | 4,575 | 142,300 | 600 | 100% | ▲ | 1141 | 51 | 4 | 89% | 8% |
| 20260417 | 5,000 | 5,000 | 4,770 | 4,845 | 146,500 | -2,000 | 98% | ▼ | 8828 | 0 | 11 | 95% | 14% |
| 20260413 | 4,935 | 5,050 | 4,875 | 4,965 | 153,600 | -2,500 | 99% | ▼▼▼ | 8888 | 24 | 15 | 95% | 17% |
| 20260420 | 4,790 | 4,850 | 4,665 | 4,665 | 131,000 | -15,500 | 96% | ▼▼ | 8888 | 51 | 8 | 91% | 10% |
| 20260424 | 4,645 | 4,700 | 4,535 | 4,675 | 124,800 | -17,500 | 102% | ▲▲ | 2222 | 0 | 3 | 91% | 10% |
| 20260428 | 4,830 | 4,915 | 4,800 | 4,905 | 145,700 | -26,100 | 103% | ▲▲▲▲ | 2222 | 0 | 4 | 96% | 11% |
| 20260410 | 5,130 | 5,160 | 5,000 | 5,030 | 156,100 | -27,500 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 18% |
| 20260416 | 4,905 | 5,050 | 4,900 | 4,965 | 148,500 | -33,100 | 102% | ▲ | 8282 | 0 | 12 | 97% | 17% |
| 20260422 | 4,600 | 4,615 | 4,500 | 4,570 | 141,700 | -40,200 | 98% | ▼▼▼▼ | 8888 | 51 | 5 | 89% | 8% |
| 20260508 | 5,330 | 5,400 | 5,090 | 5,280 | 196,200 | -71,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 16% |
| 20260409 | 5,040 | 5,120 | 4,965 | 5,100 | 183,600 | -71,100 | 100% | ▼ | 8288 | 0 | 17 | 98% | 20% |
| 20260501 | 5,080 | 5,240 | 5,040 | 5,070 | 192,800 | -103,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 4099 | Barclays Capital Securities Ltd | 249,400 | 1% | ▲ | 36,200 |
| 2026-04-14 | 4099 | Barclays Capital Securities Ltd | 273,000 | 1% | ▲ | 23,600 |
| 2026-04-15 | 4099 | Barclays Capital Securities Ltd | 265,900 | 1% | ▼ | -7,100 |
| 2026-04-16 | 4099 | Barclays Capital Securities Ltd | 277,000 | 1% | ▲ | 11,100 |
| 2026-04-20 | 4099 | Barclays Capital Securities Ltd | 267,400 | 1% | ▼ | -9,600 |
| 2026-04-27 | 4099 | Barclays Capital Securities Ltd | 272,700 | 1% | ▲ | 5,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 61,900 | 83,200 | 22,200 | 4,500 | 39,700 | 78,700 |
| 2026-04-17 | 74,300 | 82,400 | 25,200 | 4,500 | 49,100 | 77,900 |
| 2026-04-24 | 59,800 | 84,600 | 23,400 | 5,100 | 36,400 | 79,500 |
| 2026-05-01 | 74,700 | 86,100 | 29,300 | 5,000 | 45,400 | 81,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-22 10:47 | S100T3G0 | シコク共栄会 理事長 藪原健三 | 変更報告書 |
| 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） |
| 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） |