[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:6098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 4,052 | 4,088 | 4,052 | 4,070 | 398,900 | -131,000 | 100% | ▼ | 8228 | 51 | 8 | 98% | 2% |
| 20250821 | 4,530 | 4,588 | 4,508 | 4,582 | 270,700 | -304,300 | 101% | ▲ | 8882 | 51 | 6 | 99% | 13% |
| 20250819 | 4,659 | 4,689 | 4,641 | 4,643 | 435,400 | -5,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20250813 | 4,550 | 4,669 | 4,501 | 4,568 | 1,374,700 | 123,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250825 | 4,700 | 4,774 | 4,691 | 4,717 | 683,100 | 198,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250807 | 4,420 | 4,430 | 4,270 | 4,353 | 1,924,800 | 208,900 | 103% | ▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20250822 | 4,571 | 4,632 | 4,527 | 4,605 | 484,300 | 213,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20250731 | 4,134 | 4,200 | 4,106 | 4,162 | 516,500 | 27,800 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 5% |
| 20250806 | 4,135 | 4,230 | 4,047 | 4,210 | 1,715,900 | 1,197,200 | 101% | ▲▲ | 1771 | 10 | 2 | 100% | 6% |
| 20250828 | 4,675 | 4,773 | 4,672 | 4,772 | 708,700 | 175,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20250805 | 4,180 | 4,198 | 4,125 | 4,166 | 518,700 | 18,400 | 102% | ▲ | 1111 | 0 | 4 | 100% | 5% |
| 20250827 | 4,729 | 4,729 | 4,635 | 4,646 | 533,600 | -115,600 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250826 | 4,725 | 4,755 | 4,684 | 4,711 | 649,200 | -33,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 16% |
| 20250730 | 4,071 | 4,106 | 4,056 | 4,098 | 488,700 | 89,800 | 101% | ▲ | 1111 | 0 | 7 | 99% | 3% |
| 20250820 | 4,576 | 4,592 | 4,527 | 4,545 | 575,000 | 139,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250801 | 4,160 | 4,174 | 4,095 | 4,142 | 509,200 | -7,300 | 100% | ▼ | 8828 | 0 | 6 | 100% | 4% |
| 20250818 | 4,632 | 4,650 | 4,557 | 4,630 | 440,500 | -19,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250815 | 4,558 | 4,615 | 4,517 | 4,596 | 459,600 | -498,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250814 | 4,517 | 4,587 | 4,507 | 4,539 | 958,100 | -416,600 | 99% | ▼ | 8288 | 0 | 11 | 99% | 14% |
| 20250728 | 4,042 | 4,092 | 4,015 | 4,075 | 529,900 | 14,500 | 101% | ▲ | 1171 | 0 | 9 | 97% | 3% |
| 20250812 | 4,430 | 4,518 | 4,409 | 4,485 | 1,251,600 | 240,300 | 102% | ▲▲▲▲▲ | 1171 | 0 | 10 | 100% | 13% |
| 20250808 | 4,453 | 4,458 | 4,346 | 4,402 | 1,011,300 | -913,500 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 11% |
| 20250804 | 4,069 | 4,121 | 4,062 | 4,104 | 500,300 | -8,900 | 99% | ▼▼ | 8888 | 0 | 4 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4186 | Barclays Capital Securities Ltd | 1,344,000 | 1% | ▼ | -62,300 |
| 2025-08-07 | 4186 | Barclays Capital Securities Ltd | 1,441,200 | 1% | ▲ | 97,200 |
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 | 235,200 | 47,300 | 110,700 | 18,900 | 124,500 | 28,400 |
| 2025-08-08 | 213,600 | 48,300 | 112,100 | 15,700 | 101,500 | 32,600 |
| 2025-08-15 | 200,600 | 48,900 | 101,900 | 18,900 | 98,700 | 30,000 |
| 2025-08-22 | 201,800 | 48,400 | 97,800 | 18,700 | 104,000 | 29,700 |