[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:3327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,575 | 4,589 | 4,513 | 4,560 | 197,800 | 30,500 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 7% |
| 20260114 | 4,570 | 4,643 | 4,565 | 4,634 | 168,500 | -29,300 | 102% | ▲▲▲ | 2282 | 0 | 16 | 100% | 8% |
| 20260115 | 4,594 | 4,652 | 4,584 | 4,640 | 143,800 | -24,700 | 100% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 8% |
| 20260116 | 4,626 | 4,688 | 4,609 | 4,688 | 176,100 | 32,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 10% |
| 20260119 | 4,684 | 4,715 | 4,621 | 4,701 | 161,400 | -14,700 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 15 | 100% | 10% |
| 20260120 | 4,673 | 4,675 | 4,626 | 4,650 | 132,700 | -28,700 | 99% | ▼ | 8288 | 51 | 14 | 99% | 8% |
| 20260121 | 4,587 | 4,622 | 4,551 | 4,622 | 138,800 | 6,100 | 99% | ▼▼ | 7777 | 0 | 11 | 98% | 6% |
| 20260122 | 4,670 | 4,710 | 4,655 | 4,693 | 133,300 | -5,500 | 102% | ▲ | 2222 | 51 | 11 | 100% | 7% |
| 20260123 | 4,717 | 4,733 | 4,686 | 4,722 | 125,900 | -7,400 | 101% | ▲▲ | 2222 | 51 | 11 | 100% | 8% |
| 20260126 | 4,652 | 4,694 | 4,555 | 4,669 | 233,400 | 107,500 | 99% | ▼ | 7777 | 0 | 8 | 99% | 6% |
| 20260127 | 4,641 | 4,693 | 4,613 | 4,686 | 122,400 | -111,000 | 100% | ▲ | 8282 | 0 | 7 | 99% | 7% |
| 20260128 | 4,641 | 4,641 | 4,589 | 4,610 | 188,800 | 66,400 | 98% | ▼ | 7747 | 0 | 6 | 98% | 5% |
| 20260129 | 4,610 | 4,646 | 4,571 | 4,628 | 151,700 | -37,100 | 100% | ▲ | 2882 | 0 | 5 | 98% | 5% |
| 20260130 | 4,657 | 4,701 | 4,623 | 4,681 | 239,300 | 87,600 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 7% |
| 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 | 0 | 100% | 9% |
| 20260206 | 4,908 | 5,000 | 4,885 | 4,957 | 351,800 | 600 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 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 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 155,500 | 26,300 | 92,100 | 13,400 | 63,400 | 12,900 |
| 2026-01-30 | 153,300 | 21,700 | 85,900 | 13,300 | 67,400 | 8,400 |
| 2026-01-23 | 156,800 | 20,800 | 93,000 | 13,300 | 63,800 | 7,500 |
| 2026-01-16 | 158,900 | 19,000 | 91,300 | 11,800 | 67,600 | 7,200 |
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） |