[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:3663億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,538 | 1,607 | 1,538 | 1,584 | 2,799,500 | 1,643,300 | 94% | ▼ | 7777 | 0 | 5 | 92% | 0% |
| 20251111 | 1,654 | 1,685 | 1,644 | 1,652 | 1,247,100 | 584,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251118 | 1,673 | 1,689 | 1,661 | 1,666 | 1,037,400 | 425,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251121 | 1,675 | 1,704 | 1,673 | 1,702 | 923,400 | 238,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 99% | 7% |
| 20251030 | 1,657 | 1,687 | 1,641 | 1,687 | 1,156,200 | 217,500 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251029 | 1,675 | 1,679 | 1,657 | 1,663 | 938,700 | 214,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251114 | 1,667 | 1,692 | 1,660 | 1,692 | 832,200 | 147,700 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 0 | 99% | 7% |
| 20251027 | 1,693 | 1,714 | 1,687 | 1,714 | 813,700 | 141,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251024 | 1,683 | 1,686 | 1,671 | 1,681 | 672,600 | 120,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251022 | 1,642 | 1,659 | 1,641 | 1,655 | 525,400 | 118,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251110 | 1,626 | 1,640 | 1,616 | 1,632 | 662,300 | 38,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251023 | 1,650 | 1,671 | 1,648 | 1,671 | 552,400 | 27,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251120 | 1,696 | 1,699 | 1,680 | 1,694 | 685,200 | -40,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251021 | 1,650 | 1,657 | 1,642 | 1,650 | 406,600 | -69,100 | 100% | ▲▲ | 2282 | 51 | 0 | 97% | 2% |
| 20251028 | 1,700 | 1,702 | 1,662 | 1,662 | 723,800 | -89,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251107 | 1,609 | 1,617 | 1,598 | 1,617 | 624,000 | -110,500 | 101% | ▲ | 8882 | 0 | 6 | 94% | 2% |
| 20251113 | 1,679 | 1,679 | 1,665 | 1,679 | 684,500 | -150,000 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20251117 | 1,680 | 1,690 | 1,672 | 1,690 | 611,500 | -220,700 | 100% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20251106 | 1,611 | 1,627 | 1,602 | 1,608 | 734,500 | -276,500 | 100% | ▼ | 2228 | 0 | 7 | 94% | 2% |
| 20251119 | 1,672 | 1,689 | 1,657 | 1,669 | 725,800 | -311,600 | 100% | ▲ | 5882 | 0 | 0 | 97% | 5% |
| 20251112 | 1,651 | 1,683 | 1,648 | 1,679 | 834,500 | -412,600 | 102% | ▲▲▲▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251105 | 1,599 | 1,610 | 1,569 | 1,610 | 1,011,000 | -459,000 | 100% | ▲▲ | 8522 | 0 | 6 | 94% | 2% |
| 20251104 | 1,586 | 1,617 | 1,569 | 1,610 | 1,470,000 | -1,329,500 | 102% | ▲ | 2222 | 0 | 7 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4205 | Citigroup Global Markets Limited | 1,135,300 | 1% | ▲ | |
| 2025-10-22 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,190,721 | 1% | ▼ | -58,045 |
| 2025-10-22 | 4205 | UBS AG | 1,543,071 | 1% | ▲ | 80,400 |
| 2025-10-23 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,163,021 | 1% | ▼ | -27,700 |
| 2025-10-24 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,130,921 | 1% | ▼ | -32,100 |
| 2025-10-24 | 4205 | UBS AG | 1,795,271 | 1% | ▲ | 252,200 |
| 2025-10-27 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,047,421 | 0% | ▼ | -83,500 |
| 2025-10-27 | 4205 | UBS AG | 1,978,171 | 1% | ▲ | 182,900 |
| 2025-10-28 | 4205 | UBS AG | 2,153,571 | 1% | ▲ | 175,400 |
| 2025-10-31 | 4205 | Citigroup Global Markets Limited | 1,302,300 | 1% | ▲ | 167,000 |
| 2025-10-31 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,091,173 | 1% | ▲ | |
| 2025-11-05 | 4205 | Citigroup Global Markets Limited | 1,589,400 | 1% | ▲ | 287,100 |
| 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 |
| 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 |
| 2025-11-17 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,068,690 | 0% | ▼ | -22,483 |
| 2025-11-18 | 4205 | UBS AG | 2,460,771 | 1% | ▼ | -317,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 329,800 | 26,000 | 189,900 | 4,600 | 139,900 | 21,400 |
| 2025-10-31 | 449,400 | 36,800 | 247,500 | 3,800 | 201,900 | 33,000 |
| 2025-11-07 | 436,600 | 17,800 | 258,400 | 2,100 | 178,200 | 15,700 |
| 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 |
|---|---|---|---|
| 2024-02-22 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） |