[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:3116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 4,390 | 4,426 | 4,380 | 4,412 | 180,100 | -115,100 | 100% | ▲ | 2222 | 0 | 12 | 100% | 5% |
| 20260109 | 4,528 | 4,565 | 4,510 | 4,516 | 167,300 | -86,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251225 | 4,440 | 4,449 | 4,398 | 4,401 | 96,400 | -83,700 | 100% | ▼ | 2228 | 0 | 13 | 100% | 5% |
| 20260114 | 4,570 | 4,643 | 4,565 | 4,634 | 168,500 | -29,300 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260120 | 4,673 | 4,675 | 4,626 | 4,650 | 132,700 | -28,700 | 99% | ▼ | 8288 | 51 | 0 | 99% | 8% |
| 20260115 | 4,594 | 4,652 | 4,584 | 4,640 | 143,800 | -24,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251230 | 4,430 | 4,439 | 4,395 | 4,395 | 140,100 | -19,600 | 99% | ▼ | 8828 | 0 | 10 | 99% | 4% |
| 20260119 | 4,684 | 4,715 | 4,621 | 4,701 | 161,400 | -14,700 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20260123 | 4,717 | 4,733 | 4,686 | 4,722 | 125,900 | -7,400 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260107 | 4,508 | 4,576 | 4,489 | 4,547 | 216,000 | -5,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260122 | 4,670 | 4,710 | 4,655 | 4,693 | 133,300 | -5,500 | 102% | ▲ | 2222 | 51 | 0 | 100% | 7% |
| 20260121 | 4,587 | 4,622 | 4,551 | 4,622 | 138,800 | 6,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251226 | 4,408 | 4,420 | 4,377 | 4,392 | 110,100 | 13,700 | 100% | ▼▼ | 7777 | 0 | 10 | 100% | 4% |
| 20260113 | 4,575 | 4,589 | 4,513 | 4,560 | 197,800 | 30,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260116 | 4,626 | 4,688 | 4,609 | 4,688 | 176,100 | 32,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260105 | 4,428 | 4,457 | 4,410 | 4,438 | 174,600 | 34,500 | 101% | ▲ | 1171 | 0 | 9 | 100% | 5% |
| 20260108 | 4,517 | 4,540 | 4,468 | 4,485 | 253,700 | 37,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260106 | 4,454 | 4,522 | 4,454 | 4,522 | 221,600 | 47,000 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 7% |
| 20251229 | 4,400 | 4,442 | 4,400 | 4,430 | 159,700 | 49,600 | 101% | ▲ | 1171 | 0 | 9 | 100% | 5% |
| 20251223 | 4,375 | 4,412 | 4,365 | 4,401 | 295,200 | 131,300 | 100% | ▼ | 7117 | 0 | 13 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 199,100 | 18,400 | 123,300 | 11,700 | 75,800 | 6,700 |
| 2026-01-09 | 184,500 | 18,400 | 107,500 | 11,900 | 77,000 | 6,500 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |