[4186]東応化:【半導体フォトレジスト首位】液晶材料、関連機器に展開
Yahoo! 【プライム/07化学】 売上高:2009660 当期純利益:226830 総資産:2819300 時価:10645億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 6,250 | 6,366 | 6,162 | 6,340 | 960,900 | 213,600 | 105% | ▲▲ | 1111 | 40 | 8 | 100% | 15% |
| 20260114 | 6,327 | 6,390 | 6,281 | 6,390 | 721,100 | -239,800 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20260115 | 6,270 | 6,464 | 6,262 | 6,458 | 595,500 | -125,600 | 101% | ▲▲▲▲ | 2882 | 0 | 6 | 100% | 17% |
| 20260116 | 6,450 | 6,505 | 6,316 | 6,488 | 832,700 | 237,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 17% |
| 20260119 | 6,350 | 6,520 | 6,269 | 6,482 | 739,500 | -93,200 | 100% | ▼ | 2888 | 0 | 4 | 100% | 17% |
| 20260120 | 6,410 | 6,437 | 6,262 | 6,316 | 719,400 | -20,100 | 97% | ▼▼ | 8828 | 51 | 3 | 97% | 14% |
| 20260121 | 6,116 | 6,364 | 6,102 | 6,363 | 641,100 | -78,300 | 101% | ▲ | 8882 | 0 | 2 | 98% | 13% |
| 20260122 | 6,474 | 6,777 | 6,418 | 6,732 | 1,287,600 | 646,500 | 106% | ▲▲ | 1111 | 40 | 4 | 100% | 16% |
| 20260123 | 6,532 | 6,676 | 6,494 | 6,610 | 1,210,300 | -77,300 | 98% | ▼ | 8228 | 0 | 6 | 98% | 14% |
| 20260126 | 6,500 | 6,645 | 6,460 | 6,499 | 740,100 | -470,200 | 98% | ▼▼ | 8888 | 0 | 5 | 97% | 12% |
| 20260127 | 6,581 | 6,820 | 6,554 | 6,818 | 1,061,000 | 320,900 | 105% | ▲ | 1111 | 0 | 4 | 100% | 17% |
| 20260128 | 6,685 | 6,749 | 6,644 | 6,743 | 868,900 | -192,100 | 99% | ▼ | 8228 | 0 | 3 | 99% | 16% |
| 20260129 | 6,830 | 6,872 | 6,667 | 6,742 | 780,700 | -88,200 | 100% | ▼▼ | 2228 | 0 | 2 | 99% | 16% |
| 20260130 | 6,756 | 7,376 | 6,637 | 7,277 | 2,328,600 | 1,547,900 | 108% | ▲ | 1771 | 22 | 1 | 100% | 25% |
| 20260202 | 7,310 | 7,631 | 7,250 | 7,271 | 2,130,000 | -198,600 | 100% | ▼ | 2228 | 0 | 3 | 100% | 21% |
| 20260203 | 7,454 | 7,609 | 7,381 | 7,609 | 922,900 | -1,207,100 | 105% | ▲ | 8222 | 0 | 5 | 100% | 27% |
| 20260204 | 7,600 | 7,719 | 7,435 | 7,692 | 1,050,700 | 127,800 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 28% |
| 20260205 | 7,672 | 7,688 | 7,383 | 7,408 | 992,400 | -58,300 | 96% | ▼ | 8828 | 0 | 3 | 96% | 23% |
| 20260206 | 7,290 | 7,477 | 7,256 | 7,441 | 836,500 | -155,900 | 100% | ▲ | 8882 | 0 | 2 | 97% | 23% |
| 20260209 | 7,741 | 8,544 | 7,612 | 8,432 | 3,035,200 | 2,198,700 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 34% |
| 20260210 | 8,553 | 8,610 | 8,104 | 8,222 | 2,169,700 | -865,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 30% |
| 20260212 | 8,339 | 8,403 | 8,209 | 8,330 | 1,872,300 | -297,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4186 | Barclays Capital Securities Ltd | 550,500 | 0% | ▼ | -89,806 |
| 2026-02-04 | 4186 | Barclays Capital Securities Ltd | 640,306 | 1% | ▲ | 82,506 |
| 2026-01-29 | 4186 | Barclays Capital Securities Ltd | 557,800 | 0% | ▼ | -125,200 |
| 2026-01-26 | 4186 | Barclays Capital Securities Ltd | 683,000 | 1% | ▼ | -192,000 |
| 2026-01-21 | 4186 | Barclays Capital Securities Ltd | 875,000 | 1% | ▼ | -84,000 |
| 2026-01-20 | 4186 | Barclays Capital Securities Ltd | 959,000 | 1% | ▼ | -186,300 |
| 2026-01-14 | 4186 | Barclays Capital Securities Ltd | 1,145,300 | 1% | ▼ | -128,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 523,100 | 54,100 | 160,300 | 21,500 | 362,800 | 32,600 |
| 2026-01-30 | 478,200 | 64,900 | 169,500 | 29,600 | 308,700 | 35,300 |
| 2026-01-23 | 468,500 | 54,900 | 130,100 | 29,400 | 338,400 | 25,500 |
| 2026-01-16 | 383,000 | 50,300 | 115,900 | 27,700 | 267,100 | 22,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-05 11:49 | S100XIVC | 東京海上日動火災保険株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-04 16:17 | S100WMIS | 東京海上日動火災保険株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-29 10:18 | S100U3EX | 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） |