[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:3769億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,626 | 1,640 | 1,616 | 1,632 | 662,300 | 38,300 | 101% | ▲▲ | 1111 | 40 | 11 | 95% | 3% |
| 20251111 | 1,654 | 1,685 | 1,644 | 1,652 | 1,247,100 | 584,800 | 101% | ▲▲▲ | 1111 | 40 | 12 | 96% | 4% |
| 20251112 | 1,651 | 1,683 | 1,648 | 1,679 | 834,500 | -412,600 | 102% | ▲▲▲▲ | 8282 | 0 | 11 | 98% | 6% |
| 20251113 | 1,679 | 1,679 | 1,665 | 1,679 | 684,500 | -150,000 | 100% | ▲▲▲▲▲ | 8222 | 0 | 11 | 98% | 6% |
| 20251114 | 1,667 | 1,692 | 1,660 | 1,692 | 832,200 | 147,700 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 9 | 99% | 7% |
| 20251117 | 1,680 | 1,690 | 1,672 | 1,690 | 611,500 | -220,700 | 100% | ▼ | 8228 | 51 | 9 | 99% | 7% |
| 20251118 | 1,673 | 1,689 | 1,661 | 1,666 | 1,037,400 | 425,900 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 5% |
| 20251119 | 1,672 | 1,689 | 1,657 | 1,669 | 725,800 | -311,600 | 100% | ▲ | 5882 | 0 | 6 | 97% | 5% |
| 20251120 | 1,696 | 1,699 | 1,680 | 1,694 | 685,200 | -40,600 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 7% |
| 20251121 | 1,675 | 1,704 | 1,673 | 1,702 | 923,400 | 238,200 | 100% | ▲▲▲ | 1771 | 0 | 5 | 99% | 7% |
| 20251125 | 1,720 | 1,722 | 1,693 | 1,712 | 752,000 | -171,400 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20251126 | 1,721 | 1,735 | 1,718 | 1,733 | 736,000 | -16,000 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20251127 | 1,739 | 1,757 | 1,737 | 1,756 | 515,400 | -220,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251128 | 1,750 | 1,788 | 1,747 | 1,785 | 870,600 | 355,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 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 | 0 | 96% | 6% |
| 20251208 | 1,723 | 1,748 | 1,723 | 1,748 | 451,000 | -67,300 | 102% | ▲ | 2282 | 51 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4205 | Citigroup Global Markets Limited | 1,925,600 | 1% | ▲ | 206,100 |
| 2025-12-04 | 4205 | Nomura International plc | 1,386,372 | 1% | ▼ | -216,404 |
| 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 |
| 2025-11-28 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,205,408 | 1% | ▲ | |
| 2025-11-28 | 4205 | Nomura International plc | 1,602,776 | 1% | ▲ | 493,366 |
| 2025-11-28 | 4205 | UBS AG | 2,404,471 | 1% | ▲ | 250,000 |
| 2025-11-25 | 4205 | UBS AG | 2,154,471 | 1% | ▲ | 9,100 |
| 2025-11-21 | 4205 | UBS AG | 2,145,371 | 1% | ▼ | -210,220 |
| 2025-11-21 | 4205 | Nomura International plc | 1,109,410 | 1% | ▲ | |
| 2025-11-19 | 4205 | UBS AG | 2,355,591 | 1% | ▼ | -105,180 |
| 2025-11-18 | 4205 | UBS AG | 2,460,771 | 1% | ▼ | -317,800 |
| 2025-11-17 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,068,690 | 0% | ▼ | -22,483 |
| 2025-11-12 | 4205 | Citigroup Global Markets Limited | 1,719,500 | 1% | ▼ | -6,900 |
| 2025-11-12 | 4205 | UBS AG | 2,778,571 | 1% | ▲ | 387,100 |
| 2025-11-10 | 4205 | Citigroup Global Markets Limited | 1,726,400 | 1% | ▲ | 137,000 |
| 2025-11-10 | 4205 | UBS AG | 2,391,471 | 1% | ▲ | 237,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 671,500 | 22,100 | 589,800 | 3,800 | 81,700 | 18,300 |
| 2025-11-28 | 634,900 | 24,200 | 549,900 | 3,900 | 85,000 | 20,300 |
| 2025-11-21 | 681,700 | 24,200 | 577,000 | 3,600 | 104,700 | 20,600 |
| 2025-11-14 | 722,900 | 20,500 | 568,100 | 3,800 | 154,800 | 16,700 |
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） |