[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:6368億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,841 | 4,860 | 4,800 | 4,848 | 415,100 | -119,100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 9% |
| 20251001 | 4,826 | 4,882 | 4,787 | 4,830 | 476,400 | 61,300 | 100% | ▼ | 1777 | 51 | 0 | 96% | 9% |
| 20250910 | 4,760 | 4,844 | 4,760 | 4,817 | 482,100 | -75,900 | 101% | ▲ | 8282 | 51 | 8 | 100% | 8% |
| 20250925 | 4,968 | 4,999 | 4,941 | 4,996 | 489,200 | -251,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250916 | 4,930 | 4,988 | 4,892 | 4,972 | 493,500 | -35,600 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250912 | 4,884 | 4,936 | 4,852 | 4,918 | 529,100 | -74,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250929 | 4,864 | 4,877 | 4,804 | 4,822 | 534,200 | -357,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20251003 | 4,946 | 5,008 | 4,903 | 4,936 | 541,700 | -162,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20250909 | 4,840 | 4,859 | 4,736 | 4,769 | 558,000 | -27,300 | 100% | ▼ | 2228 | 51 | 0 | 100% | 7% |
| 20250908 | 4,738 | 4,776 | 4,693 | 4,776 | 585,300 | -26,600 | 103% | ▲▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20250911 | 4,817 | 4,892 | 4,801 | 4,876 | 604,000 | 121,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250917 | 4,909 | 4,945 | 4,786 | 4,786 | 623,700 | 130,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250922 | 4,900 | 5,060 | 4,891 | 5,047 | 644,900 | -288,300 | 104% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250918 | 4,773 | 4,902 | 4,751 | 4,882 | 673,600 | 49,900 | 102% | ▲ | 7771 | 0 | 3 | 98% | 10% |
| 20251002 | 4,842 | 4,956 | 4,842 | 4,938 | 704,400 | 228,000 | 102% | ▲ | 1111 | 0 | 0 | 98% | 11% |
| 20250924 | 4,947 | 4,976 | 4,903 | 4,969 | 740,900 | 96,000 | 98% | ▼ | 7117 | 0 | 0 | 98% | 12% |
| 20251006 | 5,046 | 5,049 | 4,896 | 4,966 | 839,200 | 297,500 | 101% | ▲ | 1711 | 0 | 0 | 98% | 7% |
| 20250926 | 4,932 | 4,963 | 4,879 | 4,879 | 892,100 | 402,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20251007 | 4,947 | 5,010 | 4,893 | 4,983 | 901,900 | 62,700 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250919 | 4,940 | 4,984 | 4,790 | 4,873 | 933,200 | 259,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4186 | Nomura International plc | 651,080 | 1% | ▲ | |
| 2025-09-16 | 4186 | Nomura International plc | 768,452 | 1% | ▲ | 117,372 |
| 2025-09-17 | 4186 | Nomura International plc | 717,074 | 1% | ▼ | -51,378 |
| 2025-09-22 | 4186 | Nomura International plc | 596,364 | 0% | ▼ | -120,710 |
| 2025-09-24 | 4186 | Barclays Capital Securities Ltd | 1,551,600 | 1% | ▲ | 133,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 242,500 | 90,900 | 113,400 | 55,600 | 129,100 | 35,300 |
| 2025-09-19 | 276,500 | 65,000 | 119,200 | 37,900 | 157,300 | 27,100 |
| 2025-09-26 | 317,800 | 61,400 | 131,400 | 37,900 | 186,400 | 23,500 |
| 2025-10-03 | 299,900 | 59,800 | 117,700 | 37,300 | 182,200 | 22,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |