[4204]積水化:【樹脂加工】ユニット型住宅で先発医療、ITにも
Yahoo! 【プライム/07化学】 売上高:12977540 当期純利益:819250 総資産:13307900 時価:12286億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,900 | 2,901 | 2,865 | 2,886 | 1,246,800 | -41,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250910 | 2,880 | 2,890 | 2,863 | 2,879 | 910,600 | -336,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250911 | 2,850 | 2,875 | 2,843 | 2,870 | 1,025,100 | 114,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 4% |
| 20250912 | 2,863 | 2,884 | 2,860 | 2,860 | 1,181,500 | 156,400 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 99% | 4% |
| 20250916 | 2,852 | 2,870 | 2,848 | 2,862 | 1,197,700 | 16,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250917 | 2,860 | 2,860 | 2,828 | 2,855 | 1,028,800 | -168,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250918 | 2,864 | 2,865 | 2,833 | 2,860 | 1,186,300 | 157,500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250919 | 2,849 | 2,939 | 2,816 | 2,865 | 3,111,400 | 1,925,100 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250922 | 2,868 | 2,870 | 2,823 | 2,823 | 1,460,300 | -1,651,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20250924 | 2,828 | 2,832 | 2,805 | 2,818 | 1,261,500 | -198,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250925 | 2,828 | 2,839 | 2,812 | 2,823 | 1,399,700 | 138,200 | 100% | ▲ | 1141 | 0 | 0 | 97% | 0% |
| 20250926 | 2,832 | 2,855 | 2,825 | 2,835 | 1,432,800 | 33,100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250929 | 2,805 | 2,807 | 2,773 | 2,781 | 1,085,800 | -347,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250930 | 2,766 | 2,767 | 2,733 | 2,755 | 1,289,900 | 204,100 | 99% | ▼▼ | 7777 | 51 | 6 | 95% | 0% |
| 20251001 | 2,735 | 2,740 | 2,682 | 2,698 | 1,804,200 | 514,300 | 98% | ▼▼▼ | 7777 | 24 | 4 | 93% | 0% |
| 20251002 | 2,680 | 2,690 | 2,659 | 2,675 | 1,133,800 | -670,400 | 99% | ▼▼▼▼ | 8888 | 51 | 3 | 92% | 0% |
| 20251003 | 2,680 | 2,709 | 2,677 | 2,705 | 1,225,200 | 91,400 | 101% | ▲ | 1141 | 0 | 2 | 93% | 1% |
| 20251006 | 2,850 | 2,904 | 2,818 | 2,889 | 4,169,900 | 2,944,700 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251007 | 2,911 | 2,940 | 2,890 | 2,922 | 2,605,100 | -1,564,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251008 | 2,921 | 2,921 | 2,889 | 2,892 | 1,830,400 | -774,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251009 | 2,911 | 2,928 | 2,860 | 2,870 | 1,606,900 | -223,500 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 7% |
| 20251010 | 2,850 | 2,851 | 2,760 | 2,764 | 2,219,800 | 612,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,090,100 | 50,900 | 422,000 | 18,800 | 668,100 | 32,100 |
| 2025-09-26 | 935,000 | 110,600 | 398,400 | 18,800 | 536,600 | 91,800 |
| 2025-09-19 | 895,500 | 75,600 | 368,900 | 19,500 | 526,600 | 56,100 |
| 2025-09-12 | 906,600 | 74,000 | 364,900 | 18,500 | 541,700 | 55,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPC1 | 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） |
| 2024-10-07 09:20 | S100UH1Y | 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） |
| 2024-07-29 10:19 | S100U3F1 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-06-20 10:39 | S100TN00 | 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） |
| 2024-03-22 16:21 | S100T2Z2 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |