[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:2173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 4,640 | 4,750 | 4,425 | 4,425 | 171,500 | -29,600 | 95% | ▼ | 2828 | 0 | 5 | 83% | 4% |
| 20260417 | 5,000 | 5,000 | 4,770 | 4,845 | 146,500 | -2,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 14% |
| 20260416 | 4,905 | 5,050 | 4,900 | 4,965 | 148,500 | -33,100 | 102% | ▲ | 8282 | 0 | 0 | 97% | 17% |
| 20260415 | 5,080 | 5,100 | 4,810 | 4,865 | 181,600 | 6,300 | 97% | ▼ | 4747 | 0 | 0 | 93% | 14% |
| 20260414 | 5,080 | 5,100 | 4,990 | 5,030 | 175,300 | 21,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 18% |
| 20260410 | 5,130 | 5,160 | 5,000 | 5,030 | 156,100 | -27,500 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 18% |
| 20260409 | 5,040 | 5,120 | 4,965 | 5,100 | 183,600 | -71,100 | 100% | ▼ | 8288 | 0 | 0 | 98% | 20% |
| 20260407 | 4,615 | 4,695 | 4,575 | 4,660 | 68,700 | -69,900 | 101% | ▲▲▲ | 2222 | 0 | 2 | 88% | 10% |
| 20260403 | 4,495 | 4,565 | 4,465 | 4,565 | 104,200 | -67,300 | 103% | ▲ | 8282 | 0 | 4 | 86% | 7% |
| 20260401 | 4,530 | 4,645 | 4,480 | 4,645 | 201,100 | 25,700 | 109% | ▲ | 1111 | 0 | 6 | 87% | 9% |
| 20260327 | 4,635 | 4,685 | 4,550 | 4,640 | 132,100 | -3,400 | 99% | ▼▼ | 8888 | 0 | 9 | 87% | 3% |
| 20260326 | 4,790 | 4,865 | 4,645 | 4,705 | 135,500 | 18,100 | 98% | ▼ | 7777 | 0 | 10 | 89% | 4% |
| 20260325 | 4,835 | 4,870 | 4,745 | 4,785 | 117,400 | -73,800 | 103% | ▲▲ | 2222 | 0 | 11 | 86% | 6% |
| 20260324 | 4,700 | 4,745 | 4,590 | 4,625 | 191,200 | -87,000 | 102% | ▲ | 5252 | 0 | 12 | 83% | 2% |
| 20260323 | 4,700 | 4,745 | 4,495 | 4,520 | 278,200 | 128,400 | 92% | ▼▼ | 7777 | 0 | 13 | 81% | 0% |
| 20260319 | 5,020 | 5,050 | 4,880 | 4,905 | 149,800 | -25,700 | 94% | ▼ | 8888 | 0 | 0 | 88% | 6% |
| 20260318 | 5,070 | 5,210 | 5,030 | 5,210 | 175,500 | 67,200 | 105% | ▲ | 4171 | 0 | 0 | 93% | 12% |
| 20260331 | 4,255 | 4,380 | 4,215 | 4,250 | 175,400 | -7,900 | 97% | ▼▼▼▼ | 8888 | 24 | 2 | 80% | 0% |
| 20260330 | 4,400 | 4,440 | 4,305 | 4,375 | 183,300 | 51,200 | 94% | ▼▼▼ | 7777 | 24 | 3 | 82% | 0% |
| 20260413 | 4,935 | 5,050 | 4,875 | 4,965 | 153,600 | -2,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 17% |
| 20260408 | 5,110 | 5,130 | 4,945 | 5,120 | 254,700 | 186,000 | 110% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 20% |
| 20260317 | 5,170 | 5,210 | 4,945 | 4,945 | 108,300 | 8,600 | 98% | ▼ | 1717 | 51 | 0 | 89% | 7% |
| 20260406 | 4,565 | 4,645 | 4,495 | 4,635 | 138,600 | 34,400 | 102% | ▲▲ | 1111 | 51 | 3 | 87% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 4099 | Barclays Capital Securities Ltd | 213,200 | 0% | ▼ | -11,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 73,400 | 85,500 | 27,400 | 5,000 | 46,000 | 80,500 |
| 2026-03-27 | 48,800 | 96,300 | 21,000 | 4,600 | 27,800 | 91,700 |
| 2026-04-03 | 47,800 | 95,100 | 22,700 | 4,500 | 25,100 | 90,600 |
| 2026-04-10 | 61,900 | 83,200 | 22,200 | 4,500 | 39,700 | 78,700 |
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） |