[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:2818億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,237 | 4,261 | 4,213 | 4,233 | 122,200 | 14,400 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20251016 | 4,160 | 4,196 | 4,150 | 4,184 | 174,400 | 22,200 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251006 | 4,301 | 4,316 | 4,269 | 4,284 | 261,500 | 109,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251022 | 4,221 | 4,279 | 4,215 | 4,270 | 129,500 | 30,800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250925 | 4,280 | 4,302 | 4,260 | 4,290 | 253,900 | -5,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250926 | 4,295 | 4,339 | 4,286 | 4,333 | 252,300 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251017 | 4,180 | 4,230 | 4,176 | 4,206 | 107,800 | -66,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 97% | 2% |
| 20251003 | 4,175 | 4,220 | 4,175 | 4,215 | 151,900 | -55,000 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251008 | 4,340 | 4,370 | 4,291 | 4,291 | 184,800 | -35,500 | 99% | ▼ | 2228 | 51 | 0 | 98% | 3% |
| 20251007 | 4,267 | 4,336 | 4,262 | 4,332 | 220,300 | -41,200 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251010 | 4,266 | 4,290 | 4,193 | 4,193 | 279,400 | 105,600 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251001 | 4,190 | 4,190 | 4,128 | 4,148 | 239,500 | 31,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250930 | 4,221 | 4,240 | 4,183 | 4,208 | 207,700 | 26,400 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 0% |
| 20250924 | 4,278 | 4,278 | 4,241 | 4,262 | 259,700 | 36,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251021 | 4,240 | 4,260 | 4,215 | 4,215 | 98,700 | -23,500 | 100% | ▼ | 8228 | 51 | 0 | 97% | 3% |
| 20251015 | 4,122 | 4,180 | 4,122 | 4,178 | 152,200 | -85,800 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251002 | 4,140 | 4,172 | 4,109 | 4,172 | 206,900 | -32,600 | 101% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20251009 | 4,273 | 4,323 | 4,263 | 4,323 | 173,800 | -11,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250922 | 4,295 | 4,307 | 4,280 | 4,290 | 222,900 | -380,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20251014 | 4,150 | 4,183 | 4,082 | 4,105 | 238,000 | -41,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250929 | 4,254 | 4,272 | 4,219 | 4,240 | 181,300 | -71,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 263,800 | 22,600 | 112,900 | 5,600 | 150,900 | 17,000 |
| 2025-10-03 | 272,700 | 16,000 | 121,300 | 5,400 | 151,400 | 10,600 |
| 2025-10-10 | 295,700 | 15,600 | 128,500 | 4,900 | 167,200 | 10,700 |
| 2025-10-17 | 296,400 | 14,600 | 128,800 | 4,000 | 167,600 | 10,600 |
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） |