[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:934億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 4,280 | 4,390 | 4,035 | 4,170 | 235,900 | 65,300 | 93% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260209 | 4,200 | 4,330 | 4,150 | 4,295 | 186,500 | 81,000 | 105% | ▲ | 1111 | 0 | 2 | 100% | 11% |
| 20260303 | 4,750 | 4,810 | 4,435 | 4,460 | 170,600 | 85,400 | 94% | ▼ | 1717 | 0 | 0 | 94% | 12% |
| 20260219 | 4,465 | 4,620 | 4,455 | 4,620 | 131,600 | 63,100 | 103% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 16% |
| 20260212 | 4,450 | 4,595 | 4,435 | 4,505 | 130,400 | 41,600 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 16% |
| 20260217 | 4,360 | 4,470 | 4,330 | 4,440 | 119,500 | 33,900 | 102% | ▲▲ | 1171 | 0 | 3 | 99% | 14% |
| 20260202 | 4,060 | 4,150 | 3,980 | 4,000 | 119,000 | -15,100 | 99% | ▼ | 2228 | 0 | 6 | 95% | 3% |
| 20260203 | 4,070 | 4,125 | 4,045 | 4,120 | 116,100 | -2,900 | 103% | ▲ | 8222 | 0 | 5 | 98% | 6% |
| 20260224 | 4,585 | 4,750 | 4,550 | 4,750 | 115,600 | 44,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260225 | 4,800 | 4,800 | 4,625 | 4,630 | 113,400 | -2,200 | 97% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20260205 | 4,180 | 4,180 | 4,095 | 4,105 | 109,300 | 17,300 | 99% | ▼ | 1117 | 0 | 4 | 99% | 6% |
| 20260206 | 4,055 | 4,125 | 4,030 | 4,095 | 105,500 | -3,800 | 100% | ▼▼ | 8888 | 51 | 2 | 99% | 6% |
| 20260204 | 4,115 | 4,170 | 4,055 | 4,140 | 92,000 | -24,100 | 100% | ▲▲ | 2222 | 0 | 5 | 98% | 7% |
| 20260210 | 4,350 | 4,425 | 4,350 | 4,415 | 88,800 | -97,700 | 103% | ▲▲ | 2222 | 0 | 7 | 100% | 14% |
| 20260216 | 4,370 | 4,405 | 4,310 | 4,360 | 85,600 | 3,800 | 100% | ▲ | 7771 | 0 | 4 | 97% | 12% |
| 20260302 | 4,615 | 4,765 | 4,570 | 4,755 | 85,200 | 17,700 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 19% |
| 20260213 | 4,435 | 4,455 | 4,325 | 4,340 | 81,800 | -48,600 | 96% | ▼ | 8888 | 0 | 7 | 96% | 12% |
| 20260226 | 4,670 | 4,695 | 4,560 | 4,625 | 80,900 | -32,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
| 20260220 | 4,550 | 4,595 | 4,515 | 4,525 | 70,700 | -60,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20260218 | 4,450 | 4,500 | 4,425 | 4,465 | 68,500 | -51,000 | 101% | ▲▲▲ | 2222 | 51 | 4 | 99% | 13% |
| 20260227 | 4,565 | 4,740 | 4,565 | 4,730 | 67,500 | -13,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4187 | MERRILL LYNCH INTERNATIONAL | 127,198 | 1% | ▼ | -8,900 |
| 2026-02-19 | 4187 | MERRILL LYNCH INTERNATIONAL | 117,181 | 1% | ▼ | -2,800 |
| 2026-02-17 | 4187 | MERRILL LYNCH INTERNATIONAL | 119,981 | 1% | ▼ | -4,500 |
| 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 |
| 2026-02-24 | 4187 | MERRILL LYNCH INTERNATIONAL | 114,381 | 1% | ▲ | 1,700 |
| 2026-02-25 | 4187 | MERRILL LYNCH INTERNATIONAL | 108,781 | 0% | ▼ | -5,600 |
| 2026-02-06 | 4187 | MERRILL LYNCH INTERNATIONAL | 136,098 | 1% | ▼ | -2,000 |
| 2026-02-04 | 4187 | MERRILL LYNCH INTERNATIONAL | 138,098 | 1% | ▲ | 2,900 |
| 2026-02-10 | 4187 | MERRILL LYNCH INTERNATIONAL | 132,898 | 1% | ▲ | 5,700 |
| 2026-02-16 | 4187 | MERRILL LYNCH INTERNATIONAL | 124,481 | 1% | ▼ | -8,417 |
| 2026-03-02 | 4187 | MERRILL LYNCH INTERNATIONAL | 104,759 | 0% | ▼ | -8,100 |
| 2026-02-20 | 4187 | MERRILL LYNCH INTERNATIONAL | 112,681 | 1% | ▼ | -4,500 |
| 2026-02-27 | 4187 | MERRILL LYNCH INTERNATIONAL | 112,859 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 92,600 | 18,800 | 23,100 | 2,300 | 69,500 | 16,500 |
| 2026-02-13 | 63,400 | 21,100 | 22,000 | 3,100 | 41,400 | 18,000 |
| 2026-02-20 | 64,200 | 26,500 | 22,300 | 3,100 | 41,900 | 23,400 |
| 2026-02-27 | 73,000 | 27,800 | 26,000 | 3,100 | 47,000 | 24,700 |
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） |