[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:2775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 4,167 | 4,185 | 4,145 | 4,159 | 194,400 | 12,900 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20251119 | 4,150 | 4,169 | 4,113 | 4,125 | 181,500 | -68,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251118 | 4,170 | 4,228 | 4,131 | 4,131 | 250,400 | 17,700 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251113 | 4,336 | 4,336 | 4,154 | 4,162 | 625,300 | 332,900 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251121 | 4,159 | 4,218 | 4,159 | 4,206 | 165,600 | -28,800 | 101% | ▲▲ | 2282 | 51 | 0 | 95% | 2% |
| 20251117 | 4,200 | 4,219 | 4,135 | 4,168 | 232,700 | -180,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251029 | 4,294 | 4,304 | 4,211 | 4,211 | 148,400 | -54,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251114 | 4,130 | 4,228 | 4,122 | 4,226 | 413,400 | -211,900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251028 | 4,364 | 4,364 | 4,263 | 4,263 | 203,300 | -65,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251030 | 4,200 | 4,252 | 4,176 | 4,252 | 150,300 | 1,900 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251031 | 4,252 | 4,265 | 4,228 | 4,258 | 191,700 | 41,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251105 | 4,268 | 4,271 | 4,140 | 4,237 | 185,900 | -34,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251106 | 4,250 | 4,304 | 4,236 | 4,258 | 113,000 | -72,900 | 100% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251107 | 4,230 | 4,297 | 4,230 | 4,297 | 94,500 | -18,500 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251104 | 4,269 | 4,325 | 4,258 | 4,267 | 220,000 | 28,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251111 | 4,366 | 4,371 | 4,325 | 4,351 | 160,100 | -101,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251022 | 4,221 | 4,279 | 4,215 | 4,270 | 129,500 | 30,800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251112 | 4,383 | 4,441 | 4,350 | 4,406 | 292,400 | 132,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251110 | 4,329 | 4,397 | 4,312 | 4,396 | 261,600 | 167,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251027 | 4,389 | 4,394 | 4,340 | 4,374 | 268,800 | 151,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251024 | 4,345 | 4,377 | 4,335 | 4,370 | 117,700 | -71,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251023 | 4,279 | 4,339 | 4,263 | 4,338 | 188,700 | 59,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 289,100 | 18,100 | 129,100 | 5,200 | 160,000 | 12,900 |
| 2025-10-31 | 295,800 | 14,700 | 134,400 | 5,000 | 161,400 | 9,700 |
| 2025-11-07 | 290,400 | 16,300 | 136,000 | 5,800 | 154,400 | 10,500 |
| 2025-11-14 | 269,500 | 9,200 | 139,200 | 3,900 | 130,300 | 5,300 |
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） |