[4118]カネカ:【塩ビ】塩ビ大手、医薬、食品素材、医療機器、樹脂、電子材料など多角化
Yahoo! 【プライム/07化学】 売上高:8072000 当期純利益:253090 総資産:9201430 時価:3276億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 4,703 | 4,755 | 4,652 | 4,677 | 203,700 | -35,600 | 100% | ▼ | 2228 | 0 | 5 | 99% | 5% |
| 20260203 | 4,730 | 4,774 | 4,700 | 4,768 | 208,600 | 4,900 | 102% | ▲ | 1111 | 0 | 5 | 100% | 6% |
| 20260204 | 4,785 | 4,938 | 4,768 | 4,903 | 299,300 | 90,700 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20260205 | 4,971 | 4,971 | 4,887 | 4,904 | 351,200 | 51,900 | 100% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20260206 | 4,908 | 5,000 | 4,885 | 4,957 | 351,800 | 600 | 101% | ▲▲▲▲ | 1771 | 0 | 11 | 100% | 10% |
| 20260209 | 5,036 | 5,039 | 4,972 | 4,976 | 268,200 | -83,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260210 | 5,036 | 5,080 | 5,015 | 5,053 | 280,900 | 12,700 | 102% | ▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 10% |
| 20260212 | 4,899 | 5,041 | 4,856 | 5,041 | 625,700 | 344,800 | 100% | ▼ | 7777 | 0 | 8 | 100% | 9% |
| 20260213 | 5,000 | 5,005 | 4,925 | 4,958 | 273,600 | -352,100 | 98% | ▼▼ | 8228 | 0 | 10 | 98% | 8% |
| 20260216 | 4,984 | 4,992 | 4,927 | 4,986 | 271,100 | -2,500 | 101% | ▲ | 8282 | 0 | 9 | 99% | 8% |
| 20260217 | 4,986 | 5,017 | 4,947 | 4,986 | 274,700 | 3,600 | 100% | -- | 1114 | 0 | 8 | 99% | 8% |
| 20260218 | 5,000 | 5,094 | 4,994 | 5,083 | 291,600 | 16,900 | 102% | ▲ | 1111 | 0 | 7 | 100% | 10% |
| 20260219 | 5,112 | 5,185 | 5,110 | 5,141 | 333,300 | 41,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260220 | 5,108 | 5,126 | 5,050 | 5,102 | 173,700 | -159,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20260224 | 5,126 | 5,209 | 5,068 | 5,172 | 196,200 | 22,500 | 101% | ▲ | 1111 | 51 | 0 | 100% | 12% |
| 20260225 | 5,195 | 5,195 | 5,107 | 5,140 | 214,400 | 18,200 | 99% | ▼ | 7117 | 51 | 0 | 99% | 11% |
| 20260226 | 5,169 | 5,220 | 5,153 | 5,165 | 161,600 | -52,800 | 100% | ▲ | 2282 | 51 | 0 | 100% | 12% |
| 20260227 | 5,165 | 5,286 | 5,153 | 5,279 | 198,200 | 36,600 | 102% | ▲▲ | 1471 | 0 | 0 | 100% | 14% |
| 20260302 | 5,192 | 5,270 | 5,142 | 5,270 | 229,400 | 31,200 | 100% | ▼ | 7717 | 0 | 0 | 100% | 13% |
| 20260303 | 5,224 | 5,285 | 5,077 | 5,114 | 257,000 | 27,600 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 9% |
| 20260304 | 4,943 | 5,021 | 4,779 | 4,880 | 354,500 | 97,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
| 20260305 | 5,001 | 5,059 | 4,935 | 4,964 | 302,000 | -52,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 181,300 | 29,900 | 89,500 | 14,500 | 91,800 | 15,400 |
| 2026-02-20 | 179,600 | 29,300 | 89,100 | 14,600 | 90,500 | 14,700 |
| 2026-02-13 | 160,700 | 28,400 | 86,500 | 14,500 | 74,200 | 13,900 |
| 2026-02-06 | 155,500 | 26,300 | 92,100 | 13,400 | 63,400 | 12,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-07 15:48 | S100WH7C | 三井住友ＤＳアセッ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） |
| 2024-07-29 10:13 | S100U3ES | 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） |