[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/化学】 売上高:12977540 当期純利益:819250 総資産:13307900 時価:12588億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,809 | 2,909 | 2,793 | 2,902 | 4,219,300 | 2,263,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250819 | 2,755 | 2,794 | 2,747 | 2,789 | 1,955,400 | 722,200 | 101% | ▲ | 1171 | 0 | 2 | 100% | 11% |
| 20250818 | 2,762 | 2,763 | 2,745 | 2,749 | 1,233,200 | -910,400 | 100% | ▼ | 2228 | 0 | 3 | 100% | 10% |
| 20250815 | 2,714 | 2,761 | 2,695 | 2,754 | 2,143,600 | 900,500 | 101% | ▲ | 1111 | 0 | 4 | 100% | 10% |
| 20250806 | 2,655 | 2,684 | 2,644 | 2,670 | 1,543,300 | 125,100 | 101% | ▲▲ | 1111 | 40 | 9 | 100% | 7% |
| 20250807 | 2,671 | 2,691 | 2,656 | 2,691 | 1,162,700 | -380,600 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20250808 | 2,678 | 2,735 | 2,678 | 2,713 | 1,936,300 | 773,600 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 8% |
| 20250812 | 2,710 | 2,736 | 2,701 | 2,728 | 1,872,700 | -63,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20250813 | 2,736 | 2,747 | 2,715 | 2,739 | 1,536,600 | -336,100 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250729 | 2,585 | 2,616 | 2,581 | 2,615 | 1,132,900 | 3,200 | 100% | ▼▼▼ | 7777 | 24 | 10 | 99% | 5% |
| 20250821 | 2,895 | 2,898 | 2,842 | 2,863 | 2,145,300 | -2,074,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250814 | 2,712 | 2,717 | 2,693 | 2,713 | 1,243,100 | -293,500 | 99% | ▼ | 8888 | 0 | 5 | 99% | 8% |
| 20250805 | 2,600 | 2,636 | 2,590 | 2,636 | 1,418,200 | -311,400 | 102% | ▲ | 2222 | 0 | 6 | 99% | 5% |
| 20250731 | 2,635 | 2,643 | 2,608 | 2,633 | 1,602,000 | 298,500 | 100% | ▼ | 7717 | 0 | 13 | 99% | 5% |
| 20250730 | 2,622 | 2,643 | 2,613 | 2,638 | 1,303,500 | 170,600 | 101% | ▲ | 1111 | 0 | 12 | 99% | 5% |
| 20250728 | 2,634 | 2,654 | 2,619 | 2,623 | 1,129,700 | -503,900 | 99% | ▼▼ | 8888 | 0 | 16 | 99% | 5% |
| 20250804 | 2,551 | 2,588 | 2,531 | 2,588 | 1,729,600 | -1,080,700 | 100% | -- | 8225 | 0 | 4 | 98% | 3% |
| 20250801 | 2,534 | 2,598 | 2,524 | 2,588 | 2,810,300 | 1,208,300 | 98% | ▼▼ | 7777 | 0 | 4 | 98% | 3% |
| 20250825 | 2,833 | 2,853 | 2,825 | 2,839 | 1,683,000 | -354,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 10% |
| 20250827 | 2,803 | 2,849 | 2,798 | 2,841 | 1,397,200 | -427,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 10% |
| 20250828 | 2,846 | 2,847 | 2,825 | 2,832 | 1,235,100 | -162,100 | 100% | ▼ | 8228 | 51 | 0 | 98% | 9% |
| 20250822 | 2,840 | 2,841 | 2,786 | 2,816 | 2,037,700 | -107,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250826 | 2,839 | 2,844 | 2,801 | 2,812 | 1,824,800 | 141,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 9% |
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 | 1,216,900 | 98,200 | 541,500 | 17,800 | 675,400 | 80,400 |
| 2025-08-08 | 987,400 | 94,600 | 494,900 | 25,400 | 492,500 | 69,200 |
| 2025-08-15 | 764,800 | 93,500 | 336,300 | 25,500 | 428,500 | 68,000 |
| 2025-08-22 | 870,200 | 106,000 | 340,500 | 22,900 | 529,700 | 83,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-29 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） |
| 2024-10-07 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） |