[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:3508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,727 | 1,734 | 1,722 | 1,729 | 381,200 | -234,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250909 | 1,740 | 1,745 | 1,718 | 1,725 | 615,900 | 64,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250911 | 1,730 | 1,732 | 1,716 | 1,724 | 443,600 | 62,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
| 20250912 | 1,732 | 1,748 | 1,731 | 1,736 | 489,800 | 46,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250916 | 1,730 | 1,732 | 1,719 | 1,724 | 614,100 | 124,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251009 | 1,645 | 1,669 | 1,642 | 1,669 | 804,700 | -78,500 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251007 | 1,659 | 1,666 | 1,647 | 1,666 | 601,300 | -168,800 | 102% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250926 | 1,685 | 1,706 | 1,683 | 1,693 | 749,400 | 167,300 | 101% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
| 20251008 | 1,651 | 1,664 | 1,647 | 1,650 | 883,200 | 281,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250922 | 1,680 | 1,697 | 1,677 | 1,695 | 664,300 | -1,369,100 | 102% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250917 | 1,724 | 1,726 | 1,700 | 1,700 | 542,000 | -72,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250924 | 1,688 | 1,688 | 1,664 | 1,677 | 804,200 | 139,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250925 | 1,685 | 1,690 | 1,678 | 1,684 | 582,100 | -222,100 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251006 | 1,661 | 1,661 | 1,628 | 1,641 | 770,100 | 240,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250918 | 1,700 | 1,705 | 1,688 | 1,704 | 913,800 | 371,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251010 | 1,647 | 1,650 | 1,628 | 1,630 | 778,300 | -26,400 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250929 | 1,661 | 1,669 | 1,654 | 1,666 | 672,800 | -76,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250930 | 1,660 | 1,669 | 1,637 | 1,647 | 595,100 | -77,700 | 99% | ▼▼ | 5888 | 51 | 0 | 95% | 0% |
| 20251001 | 1,640 | 1,643 | 1,607 | 1,620 | 603,900 | 8,800 | 98% | ▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20251002 | 1,611 | 1,626 | 1,601 | 1,621 | 572,200 | -31,700 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251003 | 1,622 | 1,634 | 1,614 | 1,621 | 529,500 | -42,700 | 100% | -- | 2225 | 51 | 0 | 93% | 0% |
| 20250919 | 1,702 | 1,705 | 1,667 | 1,667 | 2,033,400 | 1,119,600 | 98% | ▼ | 4717 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,299,015 | 1% | ▲ | 147,900 |
| 2025-09-10 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,327,115 | 1% | ▲ | 28,100 |
| 2025-09-16 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,346,115 | 1% | ▲ | 19,000 |
| 2025-09-18 | 4205 | Nomura International plc | 2,461,068 | 1% | ▼ | -143,076 |
| 2025-09-19 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,308,290 | 1% | ▼ | -37,825 |
| 2025-09-22 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,319,490 | 1% | ▲ | 11,200 |
| 2025-09-25 | 4205 | 野村證券株式会社 | 1,561,162 | 1% | ▲ | |
| 2025-09-25 | 4205 | Nomura International plc | 716,387 | 0% | ▼ | -1,744,681 |
| 2025-09-26 | 4205 | MERRILL LYNCH INTERNATIONAL | 1,300,204 | 1% | ▼ | -19,286 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 261,900 | 34,800 | 158,600 | 1,900 | 103,300 | 32,900 |
| 2025-09-19 | 333,000 | 24,300 | 175,000 | 2,200 | 158,000 | 22,100 |
| 2025-09-26 | 321,900 | 35,400 | 195,200 | 2,200 | 126,700 | 33,200 |
| 2025-10-03 | 316,000 | 17,500 | 183,500 | 2,200 | 132,500 | 15,300 |
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） |