[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:658億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,227 | 2,236 | 2,212 | 2,222 | 33,100 | 4,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
20250910 | 2,222 | 2,222 | 2,196 | 2,200 | 28,700 | -4,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
20250911 | 2,200 | 2,212 | 2,187 | 2,194 | 32,900 | 4,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
20250912 | 2,203 | 2,210 | 2,195 | 2,195 | 53,500 | 20,600 | 100% | ▲ | 7111 | 0 | 0 | 99% | 1% |
20250916 | 2,209 | 2,210 | 2,190 | 2,202 | 41,600 | -11,900 | 100% | ▲▲ | 5822 | 0 | 0 | 99% | 1% |
20250917 | 2,192 | 2,193 | 2,172 | 2,184 | 46,100 | 4,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
20250918 | 2,192 | 2,209 | 2,181 | 2,206 | 45,800 | -300 | 101% | ▲ | 2252 | 0 | 0 | 99% | 1% |
20250919 | 2,228 | 2,233 | 2,192 | 2,197 | 95,000 | 49,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
20250922 | 2,197 | 2,214 | 2,197 | 2,198 | 51,600 | -43,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
20250924 | 2,201 | 2,214 | 2,191 | 2,205 | 38,400 | -13,200 | 100% | ▲▲ | 5822 | 0 | 0 | 99% | 1% |
20250925 | 2,214 | 2,227 | 2,202 | 2,206 | 44,700 | 6,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
20250926 | 2,214 | 2,254 | 2,214 | 2,245 | 72,300 | 27,600 | 102% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
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 | 0 | 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 | 0 | 93% | 0% |
20251010 | 2,070 | 2,073 | 2,048 | 2,070 | 60,100 | -2,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 17,100 | 28,400 | 8,900 | 7,000 | 8,200 | 21,400 |
2025-09-26 | 17,600 | 25,300 | 9,600 | 7,000 | 8,000 | 18,300 |
2025-09-19 | 46,500 | 25,200 | 8,500 | 7,000 | 38,000 | 18,200 |
2025-09-12 | 52,100 | 24,300 | 9,800 | 7,000 | 42,300 | 17,300 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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) |