[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:3913億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 2,040 | 2,087 | 2,028 | 2,087 | 900,700 | 163,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260225 | 2,095 | 2,101 | 2,067 | 2,068 | 1,067,100 | 166,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 12% |
| 20260226 | 2,090 | 2,101 | 2,074 | 2,093 | 911,700 | -155,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260227 | 2,100 | 2,145 | 2,094 | 2,141 | 922,200 | 10,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260302 | 2,112 | 2,141 | 2,069 | 2,141 | 846,900 | -75,300 | 100% | -- | 8825 | 0 | 0 | 100% | 16% |
| 20260303 | 2,118 | 2,134 | 2,056 | 2,068 | 752,200 | -94,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 12% |
| 20260304 | 1,993 | 2,020 | 1,918 | 1,940 | 1,032,700 | 280,500 | 94% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260305 | 1,997 | 2,021 | 1,954 | 1,966 | 722,100 | -310,600 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260306 | 1,948 | 1,982 | 1,932 | 1,978 | 616,100 | -106,000 | 101% | ▲▲ | 8882 | 51 | 0 | 92% | 2% |
| 20260309 | 1,858 | 1,899 | 1,849 | 1,887 | 1,002,100 | 386,000 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260310 | 1,922 | 1,944 | 1,900 | 1,931 | 871,000 | -131,100 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260311 | 1,950 | 1,968 | 1,939 | 1,939 | 835,300 | -35,700 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260312 | 1,925 | 1,925 | 1,881 | 1,894 | 943,000 | 107,700 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260313 | 1,854 | 1,896 | 1,854 | 1,867 | 778,300 | -164,700 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260316 | 1,851 | 1,864 | 1,833 | 1,852 | 947,500 | 169,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260317 | 1,856 | 1,869 | 1,831 | 1,835 | 736,900 | -210,600 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 86% | 0% |
| 20260318 | 1,863 | 1,897 | 1,853 | 1,897 | 654,000 | -82,900 | 103% | ▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260319 | 1,830 | 1,848 | 1,815 | 1,816 | 1,048,500 | 394,500 | 96% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260323 | 1,800 | 1,800 | 1,747 | 1,768 | 1,022,500 | -26,000 | 97% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260324 | 1,829 | 1,829 | 1,805 | 1,818 | 783,900 | -238,600 | 103% | ▲ | 2222 | 0 | 0 | 85% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,091,411 | 1% | ▼ | -9,539 |
| 2026-03-18 | 4205 | UBS AG | 3,125,183 | 1% | ▼ | -192,910 |
| 2026-03-18 | 4205 | Nomura International plc | 1,006,610 | 0% | ▼ | -273,858 |
| 2026-03-18 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,087,107 | 1% | ▼ | -5,083 |
| 2026-03-18 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,100,950 | 1% | ▲ | 123,539 |
| 2026-03-17 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,092,190 | 1% | ▲ | |
| 2026-03-13 | 4205 | UBS AG | 3,318,093 | 2% | ▼ | -129,867 |
| 2026-03-03 | 4205 | JPM Securities Japan Co Ltd. | 1,475,893 | 1% | ▲ | 33,708 |
| 2026-03-02 | 4205 | UBS AG | 3,447,960 | 2% | ▲ | 298,246 |
| 2026-03-02 | 4205 | JPM Securities Japan Co Ltd. | 1,442,185 | 1% | ▼ | -244,415 |
| 2026-03-02 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,977,411 | 1% | ▲ | 436,348 |
| 2026-02-25 | 4205 | UBS AG | 3,149,714 | 2% | ▲ | 215,243 |
| 2026-02-25 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,541,063 | 1% | ▲ | 281,569 |
| 2026-02-25 | 4205 | 野村證券株式会社 | 1,667,144 | 1% | ▼ | -8,000 |
| 2026-02-24 | 4205 | 野村證券株式会社 | 1,675,144 | 1% | ▲ | 5,200 |
| 2026-02-24 | 4205 | Nomura International plc | 1,280,468 | 1% | ▲ | 37,140 |
| 2026-02-24 | 4205 | Citigroup Global Markets Limited | 1,521,297 | 1% | ▼ | -153,203 |
| 2026-02-24 | 4205 | BNP Paribas Financial Markets SNC | 462,674 | 0% | ▼ | -620,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 647,200 | 20,700 | 444,100 | 4,900 | 203,100 | 15,800 |
| 2026-03-13 | 616,600 | 21,200 | 438,200 | 2,800 | 178,400 | 18,400 |
| 2026-03-06 | 685,600 | 24,000 | 506,100 | 2,900 | 179,500 | 21,100 |
| 2026-02-27 | 690,100 | 26,300 | 494,000 | 3,100 | 196,100 | 23,200 |
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） |