[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:4053億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 1,762 | 1,784 | 1,762 | 1,770 | 445,900 | -160,900 | 100% | ▲▲ | 2282 | 0 | 3 | 91% | 1% |
| 20260407 | 1,787 | 1,799 | 1,776 | 1,792 | 572,700 | 126,800 | 101% | ▲▲▲ | 1111 | 51 | 18 | 92% | 2% |
| 20260408 | 1,848 | 1,870 | 1,827 | 1,870 | 954,300 | 381,600 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260409 | 1,883 | 1,887 | 1,832 | 1,837 | 714,700 | -239,600 | 98% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20260410 | 1,833 | 1,848 | 1,815 | 1,815 | 497,200 | -217,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260413 | 1,796 | 1,816 | 1,792 | 1,802 | 643,400 | 146,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260414 | 1,818 | 1,820 | 1,799 | 1,802 | 510,300 | -133,100 | 100% | ▲ | 2222 | 51 | 0 | 95% | 3% |
| 20260415 | 1,809 | 1,830 | 1,799 | 1,803 | 673,600 | 163,300 | 100% | ▲▲ | 1771 | 0 | 0 | 95% | 3% |
| 20260416 | 1,809 | 1,834 | 1,807 | 1,821 | 784,900 | 111,300 | 101% | ▲▲▲ | 1141 | 0 | 0 | 97% | 4% |
| 20260417 | 1,822 | 1,831 | 1,804 | 1,820 | 811,300 | 26,400 | 100% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260420 | 1,821 | 1,832 | 1,792 | 1,792 | 1,020,400 | 209,100 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260421 | 1,793 | 1,800 | 1,780 | 1,780 | 1,297,600 | 277,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260422 | 1,770 | 1,773 | 1,746 | 1,752 | 950,000 | -347,600 | 98% | ▼▼▼▼ | 8888 | 24 | 7 | 94% | 0% |
| 20260423 | 1,740 | 1,746 | 1,719 | 1,735 | 846,500 | -103,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 4 | 93% | 0% |
| 20260424 | 1,744 | 1,761 | 1,727 | 1,742 | 755,900 | -90,600 | 100% | ▲ | 2222 | 0 | 3 | 93% | 0% |
| 20260427 | 1,757 | 1,787 | 1,746 | 1,777 | 974,600 | 218,700 | 102% | ▲▲ | 1111 | 40 | 4 | 95% | 2% |
| 20260428 | 1,794 | 1,844 | 1,785 | 1,833 | 1,336,900 | 362,300 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260430 | 1,800 | 1,831 | 1,790 | 1,825 | 1,177,900 | -159,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260501 | 1,838 | 1,895 | 1,832 | 1,883 | 1,650,100 | 472,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4205 | 野村證券株式会社 | 0 | 0% | ▼ | -2,524,498 |
| 2026-04-28 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,407,297 | 1% | ▼ | -43,000 |
| 2026-04-28 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,270,770 | 1% | ▲ | 99,967 |
| 2026-04-28 | 4205 | UBS AG | 2,663,871 | 1% | ▼ | -155,700 |
| 2026-04-27 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,450,297 | 1% | ▲ | 52,900 |
| 2026-04-24 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,170,803 | 1% | ▼ | -288,252 |
| 2026-04-24 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,397,397 | 1% | ▲ | 55,800 |
| 2026-04-22 | 4205 | Nomura International plc | 559,401 | 0% | ▼ | -938,538 |
| 2026-04-22 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,341,597 | 1% | ▲ | 13,000 |
| 2026-04-22 | 4205 | JPM Securities Japan Co Ltd. | 547,268 | 0% | ▼ | -846,000 |
| 2026-04-22 | 4205 | 野村證券株式会社 | 2,524,498 | 1% | ▲ | 855,000 |
| 2026-04-21 | 4205 | UBS AG | 2,819,571 | 1% | ▲ | 279,500 |
| 2026-04-21 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,328,597 | 1% | ▼ | -16,200 |
| 2026-04-20 | 4205 | Nomura International plc | 1,497,939 | 1% | ▲ | 419,979 |
| 2026-04-20 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,459,055 | 1% | ▼ | -25,100 |
| 2026-04-17 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,484,155 | 1% | ▲ | 213,733 |
| 2026-04-17 | 4205 | JPM Securities Japan Co Ltd. | 1,393,268 | 1% | ▲ | 665,250 |
| 2026-04-15 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,344,797 | 1% | ▲ | 23,000 |
| 2026-04-15 | 4205 | UBS AG | 2,540,071 | 1% | ▼ | -259,400 |
| 2026-04-14 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,321,797 | 1% | ▲ | 28,600 |
| 2026-04-14 | 4205 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -1,060,228 |
| 2026-04-13 | 4205 | UBS AG | 2,799,471 | 1% | ▲ | 130,000 |
| 2026-04-13 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,293,197 | 1% | ▼ | -5,800 |
| 2026-04-13 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,270,422 | 1% | ▼ | -196,053 |
| 2026-04-13 | 4205 | モルガン・スタンレーMUFG証券株式会社 | 1,060,228 | 1% | ▲ | |
| 2026-04-09 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,298,997 | 1% | ▲ | 18,500 |
| 2026-04-09 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,466,475 | 1% | ▼ | -356,732 |
| 2026-04-08 | 4205 | UBS AG | 2,669,471 | 1% | ▼ | -110,100 |
| 2026-04-08 | 4205 | Nomura International plc | 1,077,960 | 1% | ▲ | 71,350 |
| 2026-04-08 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,280,497 | 1% | ▲ | 35,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 319,500 | 26,100 | 113,100 | 6,000 | 206,400 | 20,100 |
| 2026-04-17 | 301,800 | 24,700 | 109,700 | 5,900 | 192,100 | 18,800 |
| 2026-04-10 | 294,800 | 24,800 | 106,700 | 6,000 | 188,100 | 18,800 |
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） |