[4212]積水樹:【防音壁材首位】合成樹脂と鉄など複合加工
Yahoo! 【プライム/07化学】 売上高:742310 当期純利益:35440 総資産:1393450 時価:656億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,230 | 2,237 | 2,196 | 2,208 | 45,100 | -27,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250930 | 2,198 | 2,203 | 2,165 | 2,165 | 54,900 | 9,800 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251001 | 2,151 | 2,164 | 2,090 | 2,105 | 126,600 | 71,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 2,101 | 2,110 | 2,073 | 2,093 | 72,800 | -53,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251003 | 2,093 | 2,119 | 2,093 | 2,112 | 31,800 | -41,000 | 101% | ▲ | 2282 | 0 | 16 | 94% | 1% |
| 20251006 | 2,162 | 2,162 | 2,135 | 2,149 | 46,000 | 14,200 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251007 | 2,145 | 2,154 | 2,128 | 2,136 | 53,400 | 7,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251008 | 2,136 | 2,148 | 2,100 | 2,101 | 53,700 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251009 | 2,095 | 2,109 | 2,085 | 2,099 | 62,400 | 8,700 | 100% | ▼▼▼ | 7777 | 24 | 12 | 93% | 0% |
| 20251010 | 2,070 | 2,073 | 2,048 | 2,070 | 60,100 | -2,300 | 99% | ▼▼▼▼ | 8888 | 24 | 11 | 92% | 0% |
| 20251014 | 2,064 | 2,068 | 2,045 | 2,058 | 62,500 | 2,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 10 | 92% | 0% |
| 20251015 | 2,070 | 2,087 | 2,068 | 2,087 | 47,100 | -15,400 | 101% | ▲ | 2222 | 0 | 9 | 93% | 1% |
| 20251016 | 2,087 | 2,097 | 2,075 | 2,083 | 52,700 | 5,600 | 100% | ▼ | 1117 | 51 | 8 | 93% | 1% |
| 20251017 | 2,083 | 2,088 | 2,054 | 2,068 | 39,100 | -13,600 | 99% | ▼▼ | 8888 | 0 | 7 | 92% | 0% |
| 20251020 | 2,089 | 2,093 | 2,080 | 2,087 | 31,500 | -7,600 | 101% | ▲ | 2222 | 0 | 6 | 93% | 1% |
| 20251021 | 2,086 | 2,099 | 2,082 | 2,089 | 44,500 | 13,000 | 100% | ▲▲ | 1171 | 0 | 5 | 93% | 2% |
| 20251022 | 2,099 | 2,111 | 2,092 | 2,105 | 34,800 | -9,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251023 | 2,100 | 2,128 | 2,091 | 2,128 | 31,100 | -3,700 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 95% | 3% |
| 20251024 | 2,139 | 2,158 | 2,133 | 2,150 | 51,800 | 20,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251027 | 2,174 | 2,200 | 2,156 | 2,200 | 34,700 | -17,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251028 | 2,167 | 2,167 | 2,095 | 2,100 | 71,200 | 36,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251029 | 2,108 | 2,108 | 2,062 | 2,062 | 62,200 | -9,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251030 | 2,062 | 2,075 | 2,043 | 2,075 | 248,700 | 186,500 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251031 | 2,075 | 2,080 | 2,019 | 2,064 | 116,400 | -132,300 | 99% | ▼ | 2828 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
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 | 19,900 | 31,100 | 8,100 | 7,000 | 11,800 | 24,100 |
| 2025-10-17 | 18,400 | 27,400 | 8,000 | 7,000 | 10,400 | 20,400 |
| 2025-10-10 | 18,600 | 29,900 | 8,100 | 7,000 | 10,500 | 22,900 |
| 2025-10-03 | 17,100 | 28,400 | 8,900 | 7,000 | 8,200 | 21,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-21 13:49 | S100WVXM | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-10 15:58 | S100V08Q | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-01-10 10:45 | S100V1G1 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-05-22 14:42 | S100TGYS | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-05-21 15:05 | S100TG9M | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| 2024-03-22 15:27 | S100T369 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |