[4187]大有機:【エステル化成品】塗料用樹脂原料電子材料を強化
Yahoo! 【プライム/07化学】 売上高:326980 当期純利益:40440 総資産:599640 時価:1009億円
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 | 4,055 | 4,055 | 3,905 | 3,915 | 246,900 | -129,200 | 100% | -- | 2225 | 0 | 20 | 93% | 3% |
| 20260210 | 4,350 | 4,425 | 4,350 | 4,415 | 88,800 | -97,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260114 | 3,900 | 4,100 | 3,900 | 4,025 | 187,200 | -59,700 | 103% | ▲ | 2882 | 0 | 3 | 96% | 6% |
| 20260119 | 4,145 | 4,150 | 4,045 | 4,050 | 149,400 | -58,500 | 97% | ▼ | 8228 | 0 | 17 | 96% | 7% |
| 20260121 | 3,830 | 4,025 | 3,825 | 3,945 | 126,100 | -48,700 | 102% | ▲ | 5882 | 0 | 2 | 94% | 2% |
| 20260115 | 4,040 | 4,070 | 3,945 | 4,060 | 152,700 | -34,500 | 101% | ▲▲ | 8222 | 0 | 18 | 96% | 7% |
| 20260128 | 4,105 | 4,145 | 4,065 | 4,065 | 103,400 | -29,300 | 98% | ▼ | 8228 | 51 | 10 | 97% | 5% |
| 20260204 | 4,115 | 4,170 | 4,055 | 4,140 | 92,000 | -24,100 | 100% | ▲▲ | 2222 | 0 | 5 | 98% | 7% |
| 20260126 | 4,045 | 4,095 | 4,000 | 4,000 | 139,300 | -18,400 | 97% | ▼ | 8888 | 51 | 11 | 95% | 3% |
| 20260202 | 4,060 | 4,150 | 3,980 | 4,000 | 119,000 | -15,100 | 99% | ▼ | 2228 | 0 | 6 | 95% | 3% |
| 20260123 | 4,120 | 4,210 | 4,095 | 4,130 | 157,700 | -11,000 | 101% | ▲▲▲ | 2222 | 0 | 13 | 98% | 6% |
| 20260127 | 3,980 | 4,160 | 3,965 | 4,140 | 132,700 | -6,600 | 103% | ▲ | 2882 | 0 | 10 | 98% | 7% |
| 20260206 | 4,055 | 4,125 | 4,030 | 4,095 | 105,500 | -3,800 | 100% | ▼▼ | 8888 | 51 | 2 | 99% | 6% |
| 20260203 | 4,070 | 4,125 | 4,045 | 4,120 | 116,100 | -2,900 | 103% | ▲ | 8222 | 0 | 5 | 98% | 6% |
| 20260129 | 4,050 | 4,095 | 3,985 | 4,010 | 111,300 | 7,900 | 99% | ▼▼ | 7777 | 51 | 8 | 95% | 3% |
| 20260205 | 4,180 | 4,180 | 4,095 | 4,105 | 109,300 | 17,300 | 99% | ▼ | 1117 | 0 | 4 | 99% | 6% |
| 20260130 | 3,990 | 4,085 | 3,955 | 4,060 | 134,100 | 22,800 | 101% | ▲ | 7771 | 0 | 7 | 96% | 5% |
| 20260120 | 4,005 | 4,025 | 3,880 | 3,880 | 174,800 | 25,400 | 96% | ▼▼ | 7777 | 51 | 15 | 92% | 2% |
| 20260212 | 4,450 | 4,595 | 4,435 | 4,505 | 130,400 | 41,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260122 | 3,960 | 4,140 | 3,960 | 4,085 | 168,700 | 42,600 | 104% | ▲▲ | 1111 | 40 | 13 | 97% | 5% |
| 20260116 | 4,075 | 4,180 | 3,995 | 4,155 | 207,900 | 55,200 | 102% | ▲▲▲ | 1111 | 40 | 17 | 99% | 10% |
| 20260209 | 4,200 | 4,330 | 4,150 | 4,295 | 186,500 | 81,000 | 105% | ▲ | 1111 | 0 | 2 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4187 | Nomura International plc | 122,496 | 1% | ▲ | |
| 2026-01-26 | 4187 | Nomura International plc | 110,621 | 0% | ▼ | -11,875 |
| 2026-01-27 | 4187 | Nomura International plc | 119,635 | 1% | ▲ | 9,014 |
| 2026-01-29 | 4187 | MERRILL LYNCH INTERNATIONAL | 112,898 | 1% | ▲ | |
| 2026-01-30 | 4187 | MERRILL LYNCH INTERNATIONAL | 119,098 | 1% | ▲ | 6,200 |
| 2026-02-02 | 4187 | MERRILL LYNCH INTERNATIONAL | 128,798 | 1% | ▲ | 9,700 |
| 2026-02-02 | 4187 | Nomura International plc | 110,058 | 0% | ▼ | -9,577 |
| 2026-02-03 | 4187 | MERRILL LYNCH INTERNATIONAL | 135,198 | 1% | ▲ | 6,400 |
| 2026-02-04 | 4187 | MERRILL LYNCH INTERNATIONAL | 138,098 | 1% | ▲ | 2,900 |
| 2026-02-06 | 4187 | MERRILL LYNCH INTERNATIONAL | 136,098 | 1% | ▼ | -2,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 91,500 | 20,100 | 21,300 | 3,000 | 70,200 | 17,100 |
| 2026-01-23 | 100,000 | 17,000 | 25,200 | 3,300 | 74,800 | 13,700 |
| 2026-01-30 | 97,700 | 19,700 | 24,400 | 2,300 | 73,300 | 17,400 |
| 2026-02-06 | 92,600 | 18,800 | 23,100 | 2,300 | 69,500 | 16,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-04 09:23 | S100T7A2 | 三井住友トラスト・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） |
| 2025-03-17 13:25 | S100VDTL | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-09-19 10:29 | S100WPBZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |