[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:736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,157 | 2,157 | 2,130 | 2,142 | 83,000 | 22,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260114 | 2,142 | 2,152 | 2,132 | 2,152 | 73,000 | -10,000 | 100% | ▲▲ | 8282 | 0 | 19 | 99% | 1% |
| 20260115 | 2,154 | 2,166 | 2,150 | 2,158 | 41,900 | -31,100 | 100% | ▲▲▲ | 2222 | 0 | 19 | 99% | 1% |
| 20260116 | 2,155 | 2,164 | 2,136 | 2,162 | 59,300 | 17,400 | 100% | ▲▲▲▲ | 7711 | 0 | 18 | 99% | 2% |
| 20260119 | 2,166 | 2,167 | 2,127 | 2,153 | 52,300 | -7,000 | 100% | ▼ | 2828 | 51 | 17 | 99% | 1% |
| 20260120 | 2,153 | 2,154 | 2,138 | 2,149 | 70,000 | 17,700 | 100% | ▼▼ | 7177 | 0 | 16 | 99% | 1% |
| 20260121 | 2,135 | 2,160 | 2,121 | 2,143 | 47,100 | -22,900 | 100% | ▼▼▼ | 2888 | 24 | 14 | 98% | 1% |
| 20260122 | 2,151 | 2,181 | 2,146 | 2,165 | 55,900 | 8,800 | 101% | ▲ | 1111 | 0 | 14 | 99% | 2% |
| 20260123 | 2,153 | 2,179 | 2,153 | 2,173 | 33,300 | -22,600 | 100% | ▲▲ | 8222 | 0 | 13 | 100% | 2% |
| 20260126 | 2,150 | 2,155 | 2,124 | 2,134 | 51,600 | 18,300 | 98% | ▼ | 7777 | 0 | 12 | 98% | 0% |
| 20260127 | 2,126 | 2,133 | 2,108 | 2,123 | 58,000 | 6,400 | 99% | ▼▼ | 7777 | 0 | 9 | 97% | 0% |
| 20260128 | 2,108 | 2,110 | 2,072 | 2,076 | 43,300 | -14,700 | 98% | ▼▼▼ | 8888 | 0 | 8 | 95% | 0% |
| 20260129 | 2,077 | 2,093 | 2,055 | 2,088 | 65,700 | 22,400 | 101% | ▲ | 7771 | 0 | 6 | 96% | 1% |
| 20260130 | 2,088 | 2,109 | 2,064 | 2,078 | 101,300 | 35,600 | 100% | ▼ | 1117 | 0 | 6 | 95% | 0% |
| 20260202 | 2,060 | 2,097 | 2,028 | 2,052 | 155,600 | 54,300 | 99% | ▼▼ | 7777 | 0 | 4 | 94% | 0% |
| 20260203 | 2,067 | 2,094 | 2,052 | 2,094 | 191,800 | 36,200 | 102% | ▲ | 7111 | 0 | 3 | 96% | 2% |
| 20260204 | 2,090 | 2,136 | 2,089 | 2,127 | 146,000 | -45,800 | 102% | ▲▲ | 2222 | 0 | 3 | 98% | 4% |
| 20260205 | 2,160 | 2,246 | 2,149 | 2,186 | 184,400 | 38,400 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20260206 | 2,220 | 2,235 | 2,175 | 2,235 | 98,000 | -86,400 | 102% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260209 | 2,284 | 2,284 | 2,236 | 2,256 | 86,300 | -11,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260210 | 2,256 | 2,301 | 2,250 | 2,283 | 76,300 | -10,000 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 11% |
| 20260212 | 2,278 | 2,327 | 2,268 | 2,315 | 70,300 | -6,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 58,200 | 20,400 | 32,100 | 7,000 | 26,100 | 13,400 |
| 2026-01-30 | 69,400 | 11,300 | 33,900 | 7,000 | 35,500 | 4,300 |
| 2026-01-23 | 46,900 | 11,800 | 29,900 | 7,000 | 17,000 | 4,800 |
| 2026-01-16 | 47,100 | 12,200 | 30,000 | 7,000 | 17,100 | 5,200 |
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） |