[4205]ゼオン:【合成ゴム】古河系化学会社の中核耐油性特殊ゴム世界一
Yahoo! 【プライム/化学】 売上高:4206470 当期純利益:261990 総資産:5337860 時価:3667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,648 | 1,659 | 1,644 | 1,655 | 695,800 | 29,700 | 101% | ▲▲ | 1111 | 40 | 16 | 99% | 6% |
| 20250819 | 1,655 | 1,663 | 1,651 | 1,661 | 469,200 | -226,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,661 | 1,677 | 1,657 | 1,672 | 543,900 | 74,700 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20250821 | 1,673 | 1,696 | 1,666 | 1,691 | 721,100 | 177,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250822 | 1,690 | 1,697 | 1,683 | 1,697 | 636,100 | -85,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 1,705 | 1,715 | 1,698 | 1,707 | 465,800 | -170,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250826 | 1,708 | 1,709 | 1,684 | 1,685 | 1,052,800 | 587,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250827 | 1,687 | 1,707 | 1,684 | 1,701 | 481,100 | -571,700 | 101% | ▲ | 8582 | 0 | 0 | 100% | 6% |
| 20250828 | 1,705 | 1,712 | 1,701 | 1,707 | 485,200 | 4,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250829 | 1,705 | 1,708 | 1,696 | 1,697 | 328,300 | -156,900 | 99% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250901 | 1,690 | 1,700 | 1,681 | 1,700 | 402,200 | 73,900 | 100% | ▲ | 7771 | 51 | 0 | 100% | 4% |
| 20250902 | 1,703 | 1,722 | 1,698 | 1,708 | 435,700 | 33,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250903 | 1,703 | 1,714 | 1,686 | 1,690 | 662,700 | 227,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250904 | 1,690 | 1,705 | 1,686 | 1,698 | 427,400 | -235,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250905 | 1,704 | 1,729 | 1,702 | 1,726 | 536,300 | 108,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250908 | 1,735 | 1,737 | 1,720 | 1,732 | 551,800 | 15,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 1,740 | 1,745 | 1,718 | 1,725 | 615,900 | 64,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250910 | 1,727 | 1,734 | 1,722 | 1,729 | 381,200 | -234,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250911 | 1,730 | 1,732 | 1,716 | 1,724 | 443,600 | 62,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
| 20250912 | 1,732 | 1,748 | 1,731 | 1,736 | 489,800 | 46,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250916 | 1,730 | 1,732 | 1,719 | 1,724 | 614,100 | 124,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250917 | 1,724 | 1,726 | 1,700 | 1,700 | 542,000 | -72,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250918 | 1,700 | 1,705 | 1,688 | 1,704 | 913,800 | 371,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,327,115 | 1% | ▲ | 28,100 |
| 2025-09-09 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,299,015 | 1% | ▲ | 147,900 |
| 2025-09-08 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,151,115 | 1% | ▲ | 30,200 |
| 2025-09-04 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,120,915 | 1% | ▲ | 27,900 |
| 2025-09-02 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,093,015 | 1% | ▼ | -5,700 |
| 2025-09-01 | 4205 | Nomura International plc | 2,604,144 | 1% | ▲ | 121,929 |
| 2025-08-29 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,098,715 | 1% | ▲ | 8,339 |
| 2025-08-28 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,090,376 | 1% | ▲ | |
| 2025-08-27 | 4205 | Nomura International plc | 2,482,215 | 1% | ▲ | 258,010 |
| 2025-08-25 | 4205 | Nomura International plc | 2,224,205 | 1% | ▲ | 78,974 |
| 2025-08-22 | 4205 | Nomura International plc | 2,145,231 | 1% | ▲ | |
| 2025-08-21 | 4205 | Nomura International plc | 1,907,342 | 1% | ▲ | 393,417 |
| 2025-08-19 | 4205 | Nomura International plc | 1,513,925 | 1% | ▲ | 180,435 |
| 2025-08-18 | 4205 | Nomura International plc | 1,333,490 | 1% | ▲ | 242,242 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 261,900 | 34,800 | 158,600 | 1,900 | 103,300 | 32,900 |
| 2025-09-05 | 248,000 | 31,800 | 157,900 | 1,900 | 90,100 | 29,900 |
| 2025-08-29 | 252,200 | 31,700 | 152,500 | 2,900 | 99,700 | 28,800 |
| 2025-08-22 | 237,600 | 30,300 | 141,200 | 2,900 | 96,400 | 27,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-06 10:12 | S100UWJH | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-09-06 15:04 | S100UB89 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2024-07-05 10:04 | S100TZTK | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2024-05-21 10:04 | S100TGKJ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-13 10:10 | S100TCS3 | 横浜ゴム株式会社 | 変更報告書 |
| 2024-05-07 15:04 | S100TCU2 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 10:14 | S100T0A6 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-02-26 15:35 | S100SS89 | 横浜ゴム株式会社 | 変更報告書 |
| 2024-02-22 10:25 | S100SXPQ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |