[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:889億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 3,725 | 3,835 | 3,700 | 3,790 | 92,900 | 30,200 | 97% | ▼ | 7777 | 0 | 3 | 94% | 3% |
| 20251216 | 3,975 | 3,985 | 3,815 | 3,835 | 76,700 | 24,500 | 95% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251219 | 3,830 | 3,890 | 3,805 | 3,870 | 51,800 | -41,100 | 102% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251217 | 3,860 | 3,910 | 3,795 | 3,910 | 62,700 | -14,000 | 102% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20251203 | 3,915 | 3,950 | 3,890 | 3,890 | 54,200 | -11,000 | 99% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251224 | 3,965 | 4,035 | 3,940 | 3,945 | 71,900 | -13,200 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 4% |
| 20251226 | 3,990 | 3,990 | 3,935 | 3,970 | 49,900 | 11,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251201 | 4,000 | 4,020 | 3,900 | 3,915 | 74,100 | 10,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251202 | 3,920 | 3,965 | 3,885 | 3,915 | 65,200 | -8,900 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20251225 | 4,000 | 4,000 | 3,945 | 3,990 | 38,900 | -33,000 | 101% | ▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251208 | 3,955 | 3,985 | 3,920 | 3,935 | 32,000 | -13,300 | 100% | ▼▼ | 2228 | 51 | 0 | 99% | 7% |
| 20251209 | 3,935 | 3,965 | 3,900 | 3,910 | 44,700 | 12,700 | 99% | ▼▼▼ | 7777 | 51 | 0 | 99% | 7% |
| 20251223 | 3,990 | 4,000 | 3,925 | 3,965 | 85,100 | -52,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251211 | 3,980 | 3,985 | 3,890 | 3,900 | 51,000 | 10,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20251222 | 3,940 | 4,075 | 3,915 | 3,975 | 138,000 | 86,200 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251212 | 3,940 | 3,970 | 3,915 | 3,970 | 49,600 | -1,400 | 102% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20251215 | 3,950 | 4,025 | 3,930 | 4,020 | 52,200 | 2,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251127 | 3,805 | 3,915 | 3,805 | 3,895 | 140,100 | -59,400 | 102% | ▲▲ | 2222 | 0 | 13 | 100% | 6% |
| 20251210 | 3,950 | 3,960 | 3,885 | 3,940 | 40,600 | -4,100 | 101% | ▲ | 8822 | 51 | 0 | 100% | 7% |
| 20251205 | 3,890 | 3,965 | 3,890 | 3,945 | 45,300 | -48,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
| 20251204 | 3,980 | 3,985 | 3,920 | 3,950 | 93,500 | 39,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251128 | 3,850 | 3,975 | 3,840 | 3,955 | 63,900 | -76,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 48,400 | 24,300 | 19,800 | 2,500 | 28,600 | 21,800 |
| 2025-12-05 | 49,500 | 14,400 | 20,700 | 2,400 | 28,800 | 12,000 |
| 2025-12-12 | 45,200 | 12,800 | 17,000 | 2,300 | 28,200 | 10,500 |
| 2025-12-19 | 48,100 | 11,900 | 15,300 | 2,300 | 32,800 | 9,600 |
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） |