[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/化学】 売上高:326980 当期純利益:40440 総資産:599640 時価:669億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,945 | 2,947 | 2,905 | 2,939 | 32,300 | -8,800 | 100% | ▲ | 8822 | 0 | 0 | 100% | 6% |
| 20250822 | 2,987 | 3,000 | 2,938 | 2,979 | 33,800 | -21,300 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20250820 | 3,010 | 3,030 | 2,991 | 3,010 | 40,100 | -18,200 | 100% | -- | 8885 | 0 | 0 | 100% | 8% |
| 20250814 | 2,932 | 2,972 | 2,915 | 2,932 | 41,100 | -22,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250825 | 3,015 | 3,025 | 3,000 | 3,020 | 45,900 | 12,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250826 | 3,020 | 3,030 | 2,992 | 3,005 | 53,600 | 7,700 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250821 | 2,995 | 3,020 | 2,969 | 2,972 | 55,100 | 15,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250819 | 3,020 | 3,045 | 3,010 | 3,010 | 58,300 | -18,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250828 | 2,944 | 3,010 | 2,942 | 2,987 | 59,700 | -800 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250827 | 3,025 | 3,050 | 2,950 | 2,960 | 60,500 | 6,900 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250813 | 2,940 | 2,995 | 2,927 | 2,952 | 63,100 | -25,200 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250808 | 2,868 | 2,926 | 2,854 | 2,896 | 70,000 | -500 | 101% | ▲▲▲ | 2222 | 51 | 11 | 98% | 4% |
| 20250807 | 2,828 | 2,886 | 2,828 | 2,863 | 70,500 | -1,300 | 100% | ▲▲ | 2282 | 51 | 7 | 97% | 10% |
| 20250806 | 2,830 | 2,860 | 2,817 | 2,856 | 71,800 | -43,300 | 101% | ▲ | 8882 | 0 | 8 | 97% | 10% |
| 20250818 | 2,967 | 3,025 | 2,966 | 3,005 | 76,500 | 44,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250804 | 2,827 | 2,860 | 2,825 | 2,839 | 76,600 | -17,200 | 97% | ▼▼ | 8888 | 0 | 10 | 96% | 15% |
| 20250728 | 2,784 | 2,828 | 2,780 | 2,818 | 78,700 | -16,500 | 102% | ▲ | 2282 | 0 | 4 | 97% | 14% |
| 20250812 | 2,896 | 2,952 | 2,896 | 2,936 | 88,300 | 18,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250801 | 2,945 | 2,945 | 2,857 | 2,916 | 93,800 | -74,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20250730 | 2,851 | 2,879 | 2,835 | 2,859 | 101,300 | -107,100 | 100% | ▲▲▲ | 8882 | 0 | 13 | 99% | 15% |
| 20250805 | 2,867 | 2,871 | 2,829 | 2,830 | 115,100 | 38,500 | 100% | ▼▼▼ | 1117 | 24 | 14 | 96% | 11% |
| 20250731 | 2,859 | 2,977 | 2,856 | 2,948 | 168,100 | 66,800 | 103% | ▲▲▲▲ | 1111 | 41 | 12 | 100% | 19% |
| 20250729 | 2,968 | 2,968 | 2,837 | 2,853 | 208,400 | 129,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 15% |
TDNET
機関空売り
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 | 58,400 | 7,300 | 24,300 | 2,800 | 34,100 | 4,500 |
| 2025-08-08 | 51,500 | 6,700 | 22,900 | 2,700 | 28,600 | 4,000 |
| 2025-08-15 | 47,100 | 5,800 | 20,300 | 2,700 | 26,800 | 3,100 |
| 2025-08-22 | 41,600 | 5,600 | 15,900 | 2,700 | 25,700 | 2,900 |
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） |