[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:2892億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 4,351 | 4,409 | 4,321 | 4,390 | 180,100 | 2,400 | 100% | ▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251212 | 4,370 | 4,383 | 4,341 | 4,383 | 137,900 | -15,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251211 | 4,380 | 4,387 | 4,306 | 4,306 | 153,100 | -189,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251208 | 4,220 | 4,273 | 4,208 | 4,273 | 181,400 | -2,100 | 102% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251205 | 4,251 | 4,265 | 4,200 | 4,207 | 183,500 | 9,500 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251204 | 4,237 | 4,297 | 4,224 | 4,297 | 174,000 | -44,100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251202 | 4,310 | 4,327 | 4,280 | 4,293 | 152,900 | -81,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251201 | 4,390 | 4,399 | 4,315 | 4,315 | 234,200 | 54,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251113 | 4,336 | 4,336 | 4,154 | 4,162 | 625,300 | 332,900 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251127 | 4,360 | 4,379 | 4,355 | 4,370 | 177,700 | -40,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251120 | 4,167 | 4,185 | 4,145 | 4,159 | 194,400 | 12,900 | 101% | ▲ | 1111 | 0 | 6 | 94% | 1% |
| 20251118 | 4,170 | 4,228 | 4,131 | 4,131 | 250,400 | 17,700 | 99% | ▼▼ | 1777 | 0 | 8 | 94% | 0% |
| 20251117 | 4,200 | 4,219 | 4,135 | 4,168 | 232,700 | -180,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251114 | 4,130 | 4,228 | 4,122 | 4,226 | 413,400 | -211,900 | 102% | ▲ | 8882 | 0 | 9 | 96% | 2% |
| 20251203 | 4,293 | 4,295 | 4,222 | 4,233 | 218,100 | 65,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251119 | 4,150 | 4,169 | 4,113 | 4,125 | 181,500 | -68,900 | 100% | ▼▼▼ | 8888 | 24 | 6 | 94% | 0% |
| 20251126 | 4,269 | 4,331 | 4,241 | 4,331 | 218,500 | 49,200 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251209 | 4,283 | 4,294 | 4,260 | 4,292 | 185,700 | 4,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251210 | 4,339 | 4,403 | 4,310 | 4,346 | 342,100 | 156,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251125 | 4,237 | 4,256 | 4,223 | 4,240 | 169,300 | 3,700 | 101% | ▲▲▲ | 1111 | 51 | 0 | 96% | 3% |
| 20251121 | 4,159 | 4,218 | 4,159 | 4,206 | 165,600 | -28,800 | 101% | ▲▲ | 2282 | 51 | 4 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 269,500 | 9,200 | 139,200 | 3,900 | 130,300 | 5,300 |
| 2025-11-21 | 263,900 | 11,100 | 136,700 | 6,200 | 127,200 | 4,900 |
| 2025-11-28 | 237,800 | 15,100 | 133,200 | 8,900 | 104,600 | 6,200 |
| 2025-12-05 | 235,800 | 17,800 | 131,500 | 12,800 | 104,300 | 5,000 |
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） |