[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/化学】 売上高:4206470 当期純利益:261990 総資産:5337860 時価:3674億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,587 | 1,603 | 1,585 | 1,596 | 356,200 | -69,000 | 99% | ▼▼ | 8888 | 0 | 16 | 99% | 8% |
| 20250827 | 1,687 | 1,707 | 1,684 | 1,701 | 481,100 | -571,700 | 101% | ▲ | 8582 | 0 | 0 | 100% | 6% |
| 20250826 | 1,708 | 1,709 | 1,684 | 1,685 | 1,052,800 | 587,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250825 | 1,705 | 1,715 | 1,698 | 1,707 | 465,800 | -170,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 1,690 | 1,697 | 1,683 | 1,697 | 636,100 | -85,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250819 | 1,655 | 1,663 | 1,651 | 1,661 | 469,200 | -226,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250815 | 1,637 | 1,643 | 1,624 | 1,636 | 666,100 | 34,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250814 | 1,655 | 1,658 | 1,629 | 1,632 | 631,900 | -7,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250813 | 1,651 | 1,674 | 1,642 | 1,662 | 639,700 | -362,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250812 | 1,659 | 1,670 | 1,641 | 1,649 | 1,002,200 | 390,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250808 | 1,674 | 1,682 | 1,661 | 1,662 | 611,900 | 152,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250807 | 1,654 | 1,667 | 1,651 | 1,666 | 459,700 | -174,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250806 | 1,640 | 1,660 | 1,640 | 1,654 | 634,600 | 188,500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250805 | 1,640 | 1,648 | 1,631 | 1,631 | 446,100 | -215,100 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250804 | 1,606 | 1,631 | 1,603 | 1,631 | 661,200 | -355,300 | 100% | ▼ | 8888 | 0 | 13 | 100% | 8% |
| 20250801 | 1,615 | 1,644 | 1,604 | 1,638 | 1,016,500 | -1,175,400 | 102% | ▲▲▲ | 8882 | 0 | 15 | 100% | 8% |
| 20250730 | 1,595 | 1,610 | 1,590 | 1,604 | 519,900 | 163,700 | 101% | ▲ | 1111 | 0 | 16 | 100% | 7% |
| 20250728 | 1,606 | 1,615 | 1,601 | 1,605 | 425,200 | -91,800 | 100% | ▼ | 2228 | 0 | 18 | 100% | 10% |
| 20250818 | 1,648 | 1,659 | 1,644 | 1,655 | 695,800 | 29,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250731 | 1,673 | 1,682 | 1,608 | 1,609 | 2,191,900 | 1,672,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250828 | 1,705 | 1,712 | 1,701 | 1,707 | 485,200 | 4,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250821 | 1,673 | 1,696 | 1,666 | 1,691 | 721,100 | 177,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250820 | 1,661 | 1,677 | 1,657 | 1,672 | 543,900 | 74,700 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4205 | Nomura International plc | 1,091,248 | 1% | ▲ | |
| 2025-08-18 | 4205 | Nomura International plc | 1,333,490 | 1% | ▲ | 242,242 |
| 2025-08-19 | 4205 | Nomura International plc | 1,513,925 | 1% | ▲ | 180,435 |
| 2025-08-21 | 4205 | Nomura International plc | 1,907,342 | 1% | ▲ | 393,417 |
| 2025-08-22 | 4205 | Nomura International plc | 2,145,231 | 1% | ▲ | |
| 2025-08-25 | 4205 | Nomura International plc | 2,224,205 | 1% | ▲ | 78,974 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 552,600 | 33,800 | 423,600 | 4,400 | 129,000 | 29,400 |
| 2025-08-08 | 524,300 | 75,300 | 427,800 | 2,000 | 96,500 | 73,300 |
| 2025-08-15 | 197,300 | 28,500 | 109,900 | 1,900 | 87,400 | 26,600 |
| 2025-08-22 | 237,600 | 30,300 | 141,200 | 2,900 | 96,400 | 27,400 |
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） |