[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/07化学】 売上高:4206470 当期純利益:261990 総資産:5337860 時価:3853億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,787 | 1,793 | 1,750 | 1,761 | 745,400 | -125,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251202 | 1,760 | 1,772 | 1,755 | 1,763 | 437,700 | -307,700 | 100% | ▲ | 8282 | 51 | 0 | 99% | 10% |
| 20251203 | 1,763 | 1,769 | 1,738 | 1,742 | 564,800 | 127,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20251204 | 1,740 | 1,763 | 1,731 | 1,758 | 508,000 | -56,800 | 101% | ▲ | 8882 | 51 | 0 | 98% | 9% |
| 20251205 | 1,725 | 1,744 | 1,719 | 1,720 | 518,300 | 10,300 | 98% | ▼ | 7777 | 0 | 13 | 96% | 6% |
| 20251208 | 1,723 | 1,748 | 1,723 | 1,748 | 451,000 | -67,300 | 102% | ▲ | 2282 | 51 | 12 | 98% | 7% |
| 20251209 | 1,750 | 1,763 | 1,744 | 1,763 | 642,400 | 191,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251210 | 1,770 | 1,784 | 1,766 | 1,770 | 353,700 | -288,700 | 100% | ▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251211 | 1,790 | 1,790 | 1,749 | 1,751 | 295,200 | -58,500 | 99% | ▼ | 2828 | 51 | 0 | 98% | 5% |
| 20251212 | 1,774 | 1,776 | 1,758 | 1,776 | 503,800 | 208,600 | 101% | ▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251215 | 1,780 | 1,785 | 1,768 | 1,780 | 502,700 | -1,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251216 | 1,781 | 1,781 | 1,746 | 1,750 | 562,700 | 60,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251217 | 1,758 | 1,762 | 1,737 | 1,753 | 644,300 | 81,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251218 | 1,766 | 1,766 | 1,745 | 1,759 | 664,600 | 20,300 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251219 | 1,787 | 1,791 | 1,768 | 1,790 | 890,900 | 226,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251222 | 1,798 | 1,805 | 1,782 | 1,800 | 566,800 | -324,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251223 | 1,810 | 1,825 | 1,804 | 1,815 | 594,400 | 27,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251224 | 1,810 | 1,823 | 1,796 | 1,802 | 468,000 | -126,400 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
| 20251225 | 1,819 | 1,819 | 1,793 | 1,800 | 231,000 | -237,000 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251226 | 1,803 | 1,820 | 1,788 | 1,797 | 436,700 | 205,700 | 100% | ▼▼▼ | 1777 | 24 | 0 | 99% | 4% |
| 20251229 | 1,813 | 1,813 | 1,796 | 1,808 | 526,100 | 89,400 | 101% | ▲ | 7111 | 0 | 0 | 100% | 5% |
| 20251230 | 1,798 | 1,807 | 1,785 | 1,790 | 664,100 | 138,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4205 | 野村證券株式会社 | 1,555,444 | 1% | ▲ | 100,000 |
| 2025-12-18 | 4205 | Nomura International plc | 1,084,345 | 1% | ▲ | 437,361 |
| 2025-12-16 | 4205 | UBS AG | 2,340,871 | 1% | ▼ | -41,500 |
| 2025-12-16 | 4205 | Nomura International plc | 646,984 | 0% | ▼ | -493,955 |
| 2025-12-16 | 4205 | JPM Securities Japan Co Ltd. | 1,721,203 | 1% | ▼ | -31,220 |
| 2025-12-16 | 4205 | 野村證券株式会社 | 1,455,444 | 1% | ▼ | -288,209 |
| 2025-12-15 | 4205 | Nomura International plc | 1,140,939 | 1% | ▼ | -245,433 |
| 2025-12-12 | 4205 | JPM Securities Japan Co Ltd. | 1,752,423 | 1% | ▲ | 521,899 |
| 2025-12-12 | 4205 | 野村證券株式会社 | 1,743,653 | 1% | ▲ | 182,491 |
| 2025-12-11 | 4205 | Citigroup Global Markets Limited | 1,934,800 | 1% | ▼ | -6,800 |
| 2025-12-10 | 4205 | JPM Securities Japan Co Ltd. | 1,230,524 | 1% | ▲ | |
| 2025-12-09 | 4205 | UBS AG | 2,382,371 | 1% | ▲ | 99,200 |
| 2025-12-09 | 4205 | Citigroup Global Markets Limited | 1,941,600 | 1% | ▲ | 16,000 |
| 2025-12-04 | 4205 | Nomura International plc | 1,386,372 | 1% | ▼ | -216,404 |
| 2025-12-04 | 4205 | Citigroup Global Markets Limited | 1,925,600 | 1% | ▲ | 206,100 |
| 2025-12-03 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,210,391 | 1% | ▼ | -995,017 |
| 2025-12-01 | 4205 | UBS AG | 2,283,171 | 1% | ▼ | -121,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 660,700 | 35,500 | 580,000 | 2,100 | 80,700 | 33,400 |
| 2025-12-12 | 663,600 | 22,100 | 579,100 | 2,200 | 84,500 | 19,900 |
| 2025-12-05 | 671,500 | 22,100 | 589,800 | 3,800 | 81,700 | 18,300 |
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） |