[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:2767億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,409 | 4,444 | 4,358 | 4,377 | 229,200 | -4,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20250916 | 4,349 | 4,374 | 4,336 | 4,367 | 147,500 | -53,200 | 100% | ▲▲▲ | 8882 | 51 | 0 | 99% | 1% |
| 20250917 | 4,350 | 4,365 | 4,315 | 4,365 | 204,800 | 57,300 | 100% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20250912 | 4,372 | 4,383 | 4,349 | 4,364 | 200,700 | 33,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20250911 | 4,342 | 4,359 | 4,317 | 4,354 | 166,900 | -8,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20250910 | 4,366 | 4,377 | 4,334 | 4,342 | 174,900 | -54,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250918 | 4,364 | 4,368 | 4,337 | 4,339 | 191,600 | -13,200 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 0% |
| 20250926 | 4,295 | 4,339 | 4,286 | 4,333 | 252,300 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251007 | 4,267 | 4,336 | 4,262 | 4,332 | 220,300 | -41,200 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251009 | 4,273 | 4,323 | 4,263 | 4,323 | 173,800 | -11,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250919 | 4,354 | 4,356 | 4,287 | 4,295 | 603,700 | 412,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20251008 | 4,340 | 4,370 | 4,291 | 4,291 | 184,800 | -35,500 | 99% | ▼ | 2228 | 51 | 0 | 98% | 3% |
| 20250922 | 4,295 | 4,307 | 4,280 | 4,290 | 222,900 | -380,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20250925 | 4,280 | 4,302 | 4,260 | 4,290 | 253,900 | -5,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251006 | 4,301 | 4,316 | 4,269 | 4,284 | 261,500 | 109,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250924 | 4,278 | 4,278 | 4,241 | 4,262 | 259,700 | 36,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250929 | 4,254 | 4,272 | 4,219 | 4,240 | 181,300 | -71,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 4,175 | 4,220 | 4,175 | 4,215 | 151,900 | -55,000 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250930 | 4,221 | 4,240 | 4,183 | 4,208 | 207,700 | 26,400 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 0% |
| 20251010 | 4,266 | 4,290 | 4,193 | 4,193 | 279,400 | 105,600 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251002 | 4,140 | 4,172 | 4,109 | 4,172 | 206,900 | -32,600 | 101% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20251001 | 4,190 | 4,190 | 4,128 | 4,148 | 239,500 | 31,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 251,900 | 30,100 | 101,700 | 5,900 | 150,200 | 24,200 |
| 2025-09-19 | 267,200 | 18,800 | 112,500 | 6,100 | 154,700 | 12,700 |
| 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 |
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） |