[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:669億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 2,129 | 2,139 | 2,095 | 2,108 | 25,500 | -18,200 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251023 | 2,100 | 2,128 | 2,091 | 2,128 | 31,100 | -3,700 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 95% | 3% |
| 20251107 | 2,070 | 2,077 | 2,057 | 2,074 | 34,100 | -8,200 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251027 | 2,174 | 2,200 | 2,156 | 2,200 | 34,700 | -17,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251022 | 2,099 | 2,111 | 2,092 | 2,105 | 34,800 | -9,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251111 | 2,107 | 2,107 | 2,071 | 2,084 | 38,400 | -7,900 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20251118 | 2,094 | 2,101 | 2,055 | 2,064 | 40,900 | 15,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251106 | 2,065 | 2,091 | 2,055 | 2,072 | 42,300 | -45,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251114 | 2,111 | 2,142 | 2,108 | 2,129 | 43,700 | -29,900 | 100% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251021 | 2,086 | 2,099 | 2,082 | 2,089 | 44,500 | 13,000 | 100% | ▲▲ | 1171 | 0 | 5 | 93% | 2% |
| 20251110 | 2,077 | 2,087 | 2,063 | 2,084 | 46,300 | 12,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251112 | 2,082 | 2,120 | 2,082 | 2,101 | 47,500 | 9,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251104 | 2,064 | 2,066 | 2,033 | 2,050 | 47,900 | -68,500 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251024 | 2,139 | 2,158 | 2,133 | 2,150 | 51,800 | 20,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251121 | 2,056 | 2,106 | 2,056 | 2,105 | 58,200 | -5,600 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251029 | 2,108 | 2,108 | 2,062 | 2,062 | 62,200 | -9,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 2,051 | 2,056 | 2,038 | 2,049 | 63,800 | -6,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251119 | 2,058 | 2,068 | 2,036 | 2,047 | 69,900 | 29,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251028 | 2,167 | 2,167 | 2,095 | 2,100 | 71,200 | 36,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251113 | 2,151 | 2,159 | 2,120 | 2,133 | 73,600 | 26,100 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251105 | 2,059 | 2,069 | 2,022 | 2,049 | 87,700 | 39,800 | 100% | ▼▼▼ | 1777 | 24 | 0 | 93% | 0% |
| 20251031 | 2,075 | 2,080 | 2,019 | 2,064 | 116,400 | -132,300 | 99% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20251030 | 2,062 | 2,075 | 2,043 | 2,075 | 248,700 | 186,500 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
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 |
| 2025-10-31 | 25,600 | 15,700 | 11,300 | 7,000 | 14,300 | 8,700 |
| 2025-11-07 | 25,200 | 19,200 | 12,000 | 7,000 | 13,200 | 12,200 |
| 2025-11-14 | 29,900 | 23,700 | 11,800 | 7,000 | 18,100 | 16,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-05-21 15:05 | S100TG9M | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| 2024-05-22 14:42 | S100TGYS | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-01-10 10:45 | S100V1G1 | ＦＭＲ ＬＬＣ | 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 |
| 2025-10-21 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） |