[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 4,400 | 4,425 | 4,375 | 4,401 | 179,000 | -16,100 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250822 | 4,360 | 4,384 | 4,336 | 4,369 | 151,900 | -40,700 | 100% | ▼ | 8228 | 51 | 0 | 98% | 3% |
| 20250820 | 4,370 | 4,389 | 4,332 | 4,332 | 150,000 | -12,900 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20250801 | 4,342 | 4,375 | 4,310 | 4,361 | 217,300 | 12,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250806 | 4,440 | 4,494 | 4,407 | 4,477 | 228,600 | 49,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250731 | 4,292 | 4,304 | 4,276 | 4,294 | 205,100 | 8,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250812 | 4,320 | 4,380 | 4,294 | 4,309 | 725,500 | 444,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 6% |
| 20250813 | 4,342 | 4,358 | 4,304 | 4,333 | 306,000 | -419,500 | 101% | ▲ | 8222 | 0 | 0 | 97% | 7% |
| 20250828 | 4,338 | 4,373 | 4,338 | 4,365 | 118,900 | -45,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250827 | 4,335 | 4,355 | 4,317 | 4,338 | 164,100 | -28,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250826 | 4,400 | 4,400 | 4,330 | 4,342 | 192,300 | -41,300 | 99% | ▼ | 8858 | 0 | 0 | 97% | 3% |
| 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% |
| 20250819 | 4,340 | 4,365 | 4,328 | 4,355 | 162,900 | -61,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20250818 | 4,303 | 4,348 | 4,295 | 4,335 | 224,800 | 22,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250815 | 4,315 | 4,328 | 4,286 | 4,303 | 202,600 | -39,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250814 | 4,320 | 4,344 | 4,288 | 4,325 | 241,900 | -64,100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250728 | 4,287 | 4,315 | 4,274 | 4,298 | 167,100 | -13,600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250808 | 4,466 | 4,470 | 4,435 | 4,459 | 280,900 | 67,500 | 100% | ▼▼ | 7747 | 0 | 0 | 100% | 10% |
| 20250807 | 4,466 | 4,520 | 4,450 | 4,465 | 213,400 | -15,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250804 | 4,261 | 4,375 | 4,261 | 4,370 | 195,100 | -22,200 | 100% | ▲▲▲▲ | 5882 | 0 | 3 | 100% | 13% |
| 20250730 | 4,223 | 4,289 | 4,210 | 4,279 | 196,300 | -43,700 | 101% | ▲ | 8882 | 0 | 6 | 100% | 10% |
| 20250729 | 4,309 | 4,319 | 4,216 | 4,222 | 240,000 | 72,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4118 | モルガン・スタンレーMUFG証券株式会社 | 412,804 | 1% | ▲ | |
| 2025-08-14 | 4118 | モルガン・スタンレーMUFG証券株式会社 | 215,304 | 0% | ▼ | -197,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 206,200 | 23,000 | 67,400 | 7,300 | 138,800 | 15,700 |
| 2025-08-08 | 200,400 | 25,500 | 67,200 | 7,100 | 133,200 | 18,400 |
| 2025-08-15 | 246,300 | 20,600 | 99,200 | 5,900 | 147,100 | 14,700 |
| 2025-08-22 | 246,300 | 20,400 | 100,000 | 5,900 | 146,300 | 14,500 |
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） |