[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:3631億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,693 | 1,714 | 1,687 | 1,714 | 813,700 | 141,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251030 | 1,657 | 1,687 | 1,641 | 1,687 | 1,156,200 | 217,500 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251024 | 1,683 | 1,686 | 1,671 | 1,681 | 672,600 | 120,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251023 | 1,650 | 1,671 | 1,648 | 1,671 | 552,400 | 27,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251029 | 1,675 | 1,679 | 1,657 | 1,663 | 938,700 | 214,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251028 | 1,700 | 1,702 | 1,662 | 1,662 | 723,800 | -89,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251007 | 1,659 | 1,666 | 1,647 | 1,666 | 601,300 | -168,800 | 102% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251009 | 1,645 | 1,669 | 1,642 | 1,669 | 804,700 | -78,500 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251022 | 1,642 | 1,659 | 1,641 | 1,655 | 525,400 | 118,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251015 | 1,628 | 1,649 | 1,628 | 1,644 | 615,800 | -560,700 | 102% | ▲ | 2222 | 0 | 9 | 95% | 2% |
| 20251021 | 1,650 | 1,657 | 1,642 | 1,650 | 406,600 | -69,100 | 100% | ▲▲ | 2282 | 51 | 0 | 97% | 2% |
| 20251020 | 1,652 | 1,655 | 1,633 | 1,646 | 475,700 | 148,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251008 | 1,651 | 1,664 | 1,647 | 1,650 | 883,200 | 281,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251016 | 1,650 | 1,652 | 1,628 | 1,633 | 473,300 | -142,500 | 99% | ▼ | 2528 | 0 | 0 | 96% | 1% |
| 20251017 | 1,628 | 1,640 | 1,623 | 1,632 | 327,300 | -146,000 | 100% | ▼▼ | 8888 | 0 | 7 | 96% | 1% |
| 20251010 | 1,647 | 1,650 | 1,628 | 1,630 | 778,300 | -26,400 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251006 | 1,661 | 1,661 | 1,628 | 1,641 | 770,100 | 240,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250929 | 1,661 | 1,669 | 1,654 | 1,666 | 672,800 | -76,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251014 | 1,610 | 1,638 | 1,604 | 1,614 | 1,176,500 | 398,200 | 99% | ▼▼ | 7777 | 0 | 10 | 93% | 0% |
| 20251003 | 1,622 | 1,634 | 1,614 | 1,621 | 529,500 | -42,700 | 100% | -- | 2225 | 51 | 16 | 93% | 0% |
| 20251002 | 1,611 | 1,626 | 1,601 | 1,621 | 572,200 | -31,700 | 100% | ▲ | 8882 | 51 | 17 | 93% | 0% |
| 20251001 | 1,640 | 1,643 | 1,607 | 1,620 | 603,900 | 8,800 | 98% | ▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20250930 | 1,660 | 1,669 | 1,637 | 1,647 | 595,100 | -77,700 | 99% | ▼▼ | 5888 | 51 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,276,404 | 1% | ▼ | -23,800 |
| 2025-10-01 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,243,820 | 1% | ▼ | -32,584 |
| 2025-10-06 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,223,320 | 1% | ▼ | -20,500 |
| 2025-10-07 | 4205 | UBS AG | 1,089,571 | 1% | ▲ | |
| 2025-10-09 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,256,361 | 1% | ▲ | 33,041 |
| 2025-10-09 | 4205 | UBS AG | 1,462,671 | 1% | ▲ | 373,100 |
| 2025-10-16 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,248,166 | 1% | ▼ | -8,195 |
| 2025-10-20 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,248,766 | 1% | ▲ | 600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 316,000 | 17,500 | 183,500 | 2,200 | 132,500 | 15,300 |
| 2025-10-10 | 343,900 | 20,700 | 189,600 | 2,300 | 154,300 | 18,400 |
| 2025-10-17 | 327,200 | 23,400 | 184,800 | 2,000 | 142,400 | 21,400 |
| 2025-10-24 | 329,800 | 26,000 | 189,900 | 4,600 | 139,900 | 21,400 |
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） |