[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/化学】 売上高:8072000 当期純利益:253090 総資産:9201430 時価:2880億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,398 | 4,416 | 4,365 | 4,400 | 233,700 | -64,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250825 | 4,400 | 4,444 | 4,389 | 4,395 | 233,600 | 81,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250821 | 4,317 | 4,395 | 4,304 | 4,384 | 192,600 | 42,600 | 101% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250909 | 4,409 | 4,444 | 4,358 | 4,377 | 229,200 | -4,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20250903 | 4,370 | 4,397 | 4,352 | 4,372 | 294,100 | 42,900 | 100% | -- | 1114 | 0 | 0 | 98% | 2% |
| 20250902 | 4,363 | 4,387 | 4,350 | 4,372 | 251,200 | 71,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250822 | 4,360 | 4,384 | 4,336 | 4,369 | 151,900 | -40,700 | 100% | ▼ | 8228 | 51 | 0 | 98% | 3% |
| 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% |
| 20250828 | 4,338 | 4,373 | 4,338 | 4,365 | 118,900 | -45,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250912 | 4,372 | 4,383 | 4,349 | 4,364 | 200,700 | 33,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20250904 | 4,350 | 4,400 | 4,335 | 4,361 | 196,900 | -97,200 | 100% | ▼ | 2888 | 0 | 0 | 98% | 1% |
| 20250905 | 4,340 | 4,369 | 4,318 | 4,359 | 298,400 | 101,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250819 | 4,340 | 4,365 | 4,328 | 4,355 | 162,900 | -61,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20250911 | 4,342 | 4,359 | 4,317 | 4,354 | 166,900 | -8,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20250901 | 4,325 | 4,352 | 4,301 | 4,343 | 179,500 | -44,400 | 100% | ▲ | 2882 | 0 | 0 | 97% | 1% |
| 20250826 | 4,400 | 4,400 | 4,330 | 4,342 | 192,300 | -41,300 | 99% | ▼ | 8858 | 0 | 0 | 97% | 3% |
| 20250910 | 4,366 | 4,377 | 4,334 | 4,342 | 174,900 | -54,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250827 | 4,335 | 4,355 | 4,317 | 4,338 | 164,100 | -28,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250818 | 4,303 | 4,348 | 4,295 | 4,335 | 224,800 | 22,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250820 | 4,370 | 4,389 | 4,332 | 4,332 | 150,000 | -12,900 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20250829 | 4,337 | 4,351 | 4,324 | 4,325 | 223,900 | 105,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 246,300 | 20,400 | 100,000 | 5,900 | 146,300 | 14,500 |
| 2025-08-29 | 254,000 | 21,900 | 104,800 | 5,900 | 149,200 | 16,000 |
| 2025-09-05 | 258,500 | 21,800 | 109,100 | 5,800 | 149,400 | 16,000 |
| 2025-09-12 | 251,900 | 30,100 | 101,700 | 5,900 | 150,200 | 24,200 |
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） |