[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:3880億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 1,830 | 1,848 | 1,815 | 1,816 | 1,048,500 | 394,500 | 96% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260408 | 1,848 | 1,870 | 1,827 | 1,870 | 954,300 | 381,600 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260327 | 1,821 | 1,840 | 1,811 | 1,831 | 873,900 | 208,200 | 99% | ▼ | 7777 | 0 | 0 | 86% | 4% |
| 20260331 | 1,750 | 1,793 | 1,747 | 1,758 | 1,014,300 | 203,500 | 100% | ▼▼▼ | 1117 | 24 | 7 | 85% | 0% |
| 20260316 | 1,851 | 1,864 | 1,833 | 1,852 | 947,500 | 169,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260415 | 1,809 | 1,830 | 1,799 | 1,803 | 673,600 | 163,300 | 100% | ▲▲ | 1771 | 0 | 0 | 95% | 3% |
| 20260413 | 1,796 | 1,816 | 1,792 | 1,802 | 643,400 | 146,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260407 | 1,787 | 1,799 | 1,776 | 1,792 | 572,700 | 126,800 | 101% | ▲▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20260402 | 1,805 | 1,819 | 1,754 | 1,756 | 950,100 | 103,300 | 97% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260326 | 1,865 | 1,865 | 1,830 | 1,847 | 665,700 | 4,500 | 100% | ▲▲▲ | 1711 | 51 | 0 | 86% | 4% |
| 20260323 | 1,800 | 1,800 | 1,747 | 1,768 | 1,022,500 | -26,000 | 97% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260330 | 1,719 | 1,768 | 1,710 | 1,765 | 810,800 | -63,100 | 96% | ▼▼ | 8888 | 0 | 8 | 82% | 0% |
| 20260318 | 1,863 | 1,897 | 1,853 | 1,897 | 654,000 | -82,900 | 103% | ▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260325 | 1,858 | 1,858 | 1,840 | 1,844 | 661,200 | -122,700 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260414 | 1,818 | 1,820 | 1,799 | 1,802 | 510,300 | -133,100 | 100% | ▲ | 2222 | 51 | 0 | 95% | 3% |
| 20260406 | 1,762 | 1,784 | 1,762 | 1,770 | 445,900 | -160,900 | 100% | ▲▲ | 2282 | 0 | 3 | 91% | 1% |
| 20260401 | 1,798 | 1,804 | 1,771 | 1,804 | 846,800 | -167,500 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260317 | 1,856 | 1,869 | 1,831 | 1,835 | 736,900 | -210,600 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 86% | 0% |
| 20260410 | 1,833 | 1,848 | 1,815 | 1,815 | 497,200 | -217,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260324 | 1,829 | 1,829 | 1,805 | 1,818 | 783,900 | -238,600 | 103% | ▲ | 2222 | 0 | 0 | 85% | 3% |
| 20260409 | 1,883 | 1,887 | 1,832 | 1,837 | 714,700 | -239,600 | 98% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20260403 | 1,765 | 1,773 | 1,759 | 1,762 | 606,800 | -343,300 | 100% | ▲ | 8282 | 0 | 4 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,092,190 | 1% | ▲ | |
| 2026-03-18 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,100,950 | 1% | ▲ | 123,539 |
| 2026-03-18 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,087,107 | 1% | ▼ | -5,083 |
| 2026-03-18 | 4205 | Nomura International plc | 1,006,610 | 0% | ▼ | -273,858 |
| 2026-03-18 | 4205 | UBS AG | 3,125,183 | 1% | ▼ | -192,910 |
| 2026-03-19 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,091,411 | 1% | ▼ | -9,539 |
| 2026-03-23 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,104,300 | 1% | ▲ | 12,889 |
| 2026-03-23 | 4205 | JPM Securities Japan Co Ltd. | 1,302,718 | 1% | ▼ | -173,175 |
| 2026-03-23 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,091,407 | 1% | ▲ | 4,300 |
| 2026-03-24 | 4205 | JPM Securities Japan Co Ltd. | 728,018 | 0% | ▼ | -574,700 |
| 2026-03-25 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,189,022 | 1% | ▲ | 97,615 |
| 2026-03-25 | 4205 | UBS AG | 2,799,477 | 1% | ▼ | -325,706 |
| 2026-03-26 | 4205 | GOLDMAN SACHS INTERNATIONAL | 2,082,483 | 1% | ▼ | -21,817 |
| 2026-03-27 | 4205 | 野村證券株式会社 | 1,676,798 | 1% | ▲ | 9,654 |
| 2026-03-27 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,168,222 | 1% | ▼ | -20,800 |
| 2026-03-31 | 4205 | 野村證券株式会社 | 1,669,498 | 1% | ▼ | -7,300 |
| 2026-03-31 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,208,421 | 1% | ▲ | 40,199 |
| 2026-04-01 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,221,897 | 1% | ▲ | 13,476 |
| 2026-04-03 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,868,525 | 1% | ▼ | -213,958 |
| 2026-04-03 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,255,497 | 1% | ▲ | 33,600 |
| 2026-04-06 | 4205 | Citigroup Global Markets Limited | 1,436,200 | 1% | ▼ | -85,097 |
| 2026-04-06 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,915,425 | 1% | ▲ | 46,900 |
| 2026-04-06 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,256,397 | 1% | ▲ | 900 |
| 2026-04-06 | 4205 | UBS AG | 2,709,783 | 1% | ▼ | -89,694 |
| 2026-04-07 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,823,207 | 1% | ▼ | -92,218 |
| 2026-04-07 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,245,097 | 1% | ▼ | -11,300 |
| 2026-04-07 | 4205 | UBS AG | 2,779,571 | 1% | ▲ | 69,788 |
| 2026-04-08 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,280,497 | 1% | ▲ | 35,400 |
| 2026-04-08 | 4205 | Nomura International plc | 1,077,960 | 1% | ▲ | 71,350 |
| 2026-04-08 | 4205 | UBS AG | 2,669,471 | 1% | ▼ | -110,100 |
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 |
| 2026-03-27 | 413,000 | 28,900 | 247,900 | 5,900 | 165,100 | 23,000 |
| 2026-04-03 | 312,900 | 34,800 | 116,300 | 5,900 | 196,600 | 28,900 |
| 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 |
|---|---|---|---|
| 2024-02-22 10:25 | S100SXPQ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-02-26 15:35 | S100SS89 | 横浜ゴム株式会社 | 変更報告書 |
| 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） |
| 2024-05-07 15:04 | S100TCU2 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-13 10:10 | S100TCS3 | 横浜ゴム株式会社 | 変更報告書 |
| 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） |
| 2024-07-05 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） |
| 2024-09-06 15:04 | S100UB89 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 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） |