[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/化学】 売上高:2009660 当期純利益:226830 総資産:2819300 時価:6116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 4,475 | 4,549 | 4,471 | 4,517 | 629,700 | -427,400 | 100% | ▲ | 8282 | 0 | 5 | 95% | 8% |
| 20250917 | 4,909 | 4,945 | 4,786 | 4,786 | 623,700 | 130,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250908 | 4,738 | 4,776 | 4,693 | 4,776 | 585,300 | -26,600 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250905 | 4,602 | 4,667 | 4,599 | 4,650 | 611,900 | -12,600 | 102% | ▲▲ | 2222 | 0 | 5 | 97% | 6% |
| 20250904 | 4,488 | 4,566 | 4,488 | 4,553 | 624,500 | -28,600 | 102% | ▲ | 2222 | 0 | 3 | 95% | 5% |
| 20250903 | 4,480 | 4,548 | 4,432 | 4,450 | 653,100 | 23,400 | 99% | ▼ | 7717 | 0 | 4 | 93% | 6% |
| 20250818 | 4,632 | 4,650 | 4,557 | 4,630 | 440,500 | -19,100 | 101% | ▲▲ | 2222 | 0 | 19 | 100% | 17% |
| 20250901 | 4,620 | 4,687 | 4,420 | 4,509 | 1,057,100 | 452,300 | 95% | ▼▼ | 7777 | 0 | 9 | 94% | 10% |
| 20250829 | 4,772 | 4,832 | 4,751 | 4,751 | 604,800 | -103,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20250828 | 4,675 | 4,773 | 4,672 | 4,772 | 708,700 | 175,100 | 103% | ▲ | 1171 | 0 | 12 | 100% | 16% |
| 20250827 | 4,729 | 4,729 | 4,635 | 4,646 | 533,600 | -115,600 | 99% | ▼▼ | 8828 | 0 | 14 | 98% | 13% |
| 20250826 | 4,725 | 4,755 | 4,684 | 4,711 | 649,200 | -33,900 | 100% | ▼ | 8828 | 0 | 15 | 100% | 16% |
| 20250820 | 4,576 | 4,592 | 4,527 | 4,545 | 575,000 | 139,600 | 98% | ▼ | 7777 | 0 | 16 | 98% | 14% |
| 20250822 | 4,571 | 4,632 | 4,527 | 4,605 | 484,300 | 213,600 | 101% | ▲▲ | 1111 | 40 | 14 | 99% | 14% |
| 20250911 | 4,817 | 4,892 | 4,801 | 4,876 | 604,000 | 121,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250825 | 4,700 | 4,774 | 4,691 | 4,717 | 683,100 | 198,800 | 102% | ▲▲▲ | 1111 | 41 | 16 | 100% | 16% |
| 20250821 | 4,530 | 4,588 | 4,508 | 4,582 | 270,700 | -304,300 | 101% | ▲ | 8882 | 51 | 6 | 99% | 13% |
| 20250909 | 4,840 | 4,859 | 4,736 | 4,769 | 558,000 | -27,300 | 100% | ▼ | 2228 | 51 | 0 | 100% | 7% |
| 20250910 | 4,760 | 4,844 | 4,760 | 4,817 | 482,100 | -75,900 | 101% | ▲ | 8282 | 51 | 0 | 100% | 8% |
| 20250912 | 4,884 | 4,936 | 4,852 | 4,918 | 529,100 | -74,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250916 | 4,930 | 4,988 | 4,892 | 4,972 | 493,500 | -35,600 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250819 | 4,659 | 4,689 | 4,641 | 4,643 | 435,400 | -5,100 | 100% | ▲▲▲ | 2222 | 51 | 19 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 4186 | Barclays Capital Securities Ltd | 1,403,700 | 1% | ▼ | -37,500 |
| 2025-08-27 | 4186 | Barclays Capital Securities Ltd | 1,418,200 | 1% | ▲ | 14,500 |
| 2025-09-10 | 4186 | Nomura International plc | 651,080 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 201,800 | 48,400 | 97,800 | 18,700 | 104,000 | 29,700 |
| 2025-08-29 | 210,600 | 68,700 | 99,800 | 37,100 | 110,800 | 31,600 |
| 2025-09-05 | 246,000 | 62,700 | 105,500 | 36,900 | 140,500 | 25,800 |
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） |