[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:4690億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 1,970 | 2,300 | 1,950 | 2,300 | 4,914,800 | 3,541,500 | 116% | ▲▲ | 1771 | 22 | 1 | 100% | 33% |
| 20260501 | 1,838 | 1,895 | 1,832 | 1,883 | 1,650,100 | 472,200 | 103% | ▲ | 1111 | 0 | 2 | 100% | 9% |
| 20260512 | 1,974 | 2,006 | 1,962 | 1,990 | 1,373,300 | 430,400 | 102% | ▲ | 1111 | 0 | 2 | 100% | 15% |
| 20260428 | 1,794 | 1,844 | 1,785 | 1,833 | 1,336,900 | 362,300 | 103% | ▲▲▲ | 1111 | 40 | 4 | 98% | 6% |
| 20260427 | 1,757 | 1,787 | 1,746 | 1,777 | 974,600 | 218,700 | 102% | ▲▲ | 1111 | 40 | 4 | 95% | 2% |
| 20260520 | 2,101 | 2,107 | 2,036 | 2,058 | 1,260,200 | 153,100 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 19% |
| 20260525 | 2,126 | 2,151 | 2,098 | 2,144 | 849,300 | 55,400 | 102% | ▲▲▲ | 1111 | 51 | 0 | 93% | 24% |
| 20260526 | 2,147 | 2,200 | 2,145 | 2,179 | 898,000 | 48,700 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 94% | 26% |
| 20260519 | 2,191 | 2,192 | 2,109 | 2,144 | 1,107,100 | 42,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 24% |
| 20260507 | 1,923 | 1,962 | 1,906 | 1,943 | 1,621,800 | -28,300 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260424 | 1,744 | 1,761 | 1,727 | 1,742 | 755,900 | -90,600 | 100% | ▲ | 2222 | 0 | 3 | 93% | 0% |
| 20260522 | 2,109 | 2,121 | 2,093 | 2,105 | 793,900 | -121,400 | 100% | ▲▲ | 8222 | 51 | 0 | 91% | 21% |
| 20260430 | 1,800 | 1,831 | 1,790 | 1,825 | 1,177,900 | -159,000 | 100% | ▼ | 8228 | 0 | 3 | 98% | 5% |
| 20260511 | 1,960 | 1,976 | 1,936 | 1,955 | 942,900 | -177,100 | 100% | ▼ | 5228 | 0 | 3 | 100% | 13% |
| 20260518 | 2,295 | 2,296 | 2,156 | 2,167 | 1,064,600 | -305,300 | 97% | ▼▼ | 8828 | 0 | 0 | 94% | 25% |
| 20260521 | 2,101 | 2,126 | 2,080 | 2,100 | 915,300 | -344,900 | 102% | ▲ | 2282 | 51 | 0 | 91% | 21% |
| 20260508 | 1,949 | 1,976 | 1,933 | 1,959 | 1,120,000 | -501,800 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20260515 | 2,291 | 2,306 | 2,227 | 2,245 | 1,369,900 | -1,238,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 29% |
| 20260514 | 2,300 | 2,319 | 2,250 | 2,307 | 2,608,500 | -2,306,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 33% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-27 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,450,297 | 1% | ▲ | 52,900 |
| 2026-04-28 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,270,770 | 1% | ▲ | 99,967 |
| 2026-04-28 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,407,297 | 1% | ▼ | -43,000 |
| 2026-04-28 | 4205 | UBS AG | 2,663,871 | 1% | ▼ | -155,700 |
| 2026-04-30 | 4205 | 野村證券株式会社 | 0 | 0% | ▼ | -2,524,498 |
| 2026-04-30 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,254,622 | 1% | ▼ | -16,148 |
| 2026-04-30 | 4205 | Nomura International plc | 3,260,932 | 2% | ▲ | |
| 2026-05-01 | 4205 | Citigroup Global Markets Limited | 1,242,943 | 1% | ▼ | -193,257 |
| 2026-05-01 | 4205 | Nomura International plc | 2,440,364 | 1% | ▼ | -820,568 |
| 2026-05-01 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,271,093 | 1% | ▲ | 16,471 |
| 2026-05-01 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,476,897 | 1% | ▲ | 69,600 |
| 2026-05-07 | 4205 | Citigroup Global Markets Limited | 1,335,543 | 1% | ▲ | 92,600 |
| 2026-05-07 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,423,097 | 1% | ▼ | -53,800 |
| 2026-05-07 | 4205 | Nomura International plc | 2,143,116 | 1% | ▼ | -297,248 |
| 2026-05-08 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,379,197 | 1% | ▼ | -43,900 |
| 2026-05-11 | 4205 | Citigroup Global Markets Limited | 1,474,643 | 1% | ▲ | 139,100 |
| 2026-05-11 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,492,287 | 1% | ▲ | 221,194 |
| 2026-05-11 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,382,197 | 1% | ▲ | 3,000 |
| 2026-05-11 | 4205 | Nomura International plc | 2,083,323 | 1% | ▼ | -59,793 |
| 2026-05-12 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,283,097 | 1% | ▼ | -99,100 |
| 2026-05-12 | 4205 | UBS AG | 2,739,771 | 1% | ▲ | 75,900 |
| 2026-05-13 | 4205 | Citigroup Global Markets Limited | 1,734,500 | 1% | ▲ | 259,857 |
| 2026-05-13 | 4205 | GOLDMAN SACHS INTERNATIONAL | 1,783,570 | 1% | ▲ | 291,283 |
| 2026-05-13 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,347,755 | 1% | ▲ | 64,658 |
| 2026-05-13 | 4205 | Nomura International plc | 2,199,279 | 1% | ▲ | 115,956 |
| 2026-05-14 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,269,855 | 1% | ▼ | -77,900 |
| 2026-05-14 | 4205 | Nomura International plc | 1,948,841 | 1% | ▼ | -250,438 |
| 2026-05-15 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,322,315 | 1% | ▲ | 52,460 |
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 |
| 2026-05-01 | 329,600 | 31,500 | 110,500 | 6,200 | 219,100 | 25,300 |
| 2026-05-15 | 239,100 | 39,800 | 94,400 | 6,800 | 144,700 | 33,000 |
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） |