[4361]川口化:【ゴム薬品】タイヤなどに販売樹脂薬品も
Yahoo! 【スタンダード/07化学】 売上高:89200 当期純利益:3360 総資産:85310 時価:20億円
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 | 1,480 | 1,482 | 1,458 | 1,462 | 5,200 | -600 | 99% | ▼ | 2828 | 0 | 6 | 99% | 4% |
| 20260114 | 1,480 | 1,482 | 1,471 | 1,480 | 5,100 | -100 | 101% | ▲ | 5252 | 0 | 5 | 100% | 5% |
| 20260115 | 1,480 | 1,480 | 1,468 | 1,475 | 6,600 | 1,500 | 100% | ▼ | 7747 | 0 | 4 | 100% | 5% |
| 20260116 | 1,475 | 1,483 | 1,466 | 1,475 | 4,500 | -2,100 | 100% | -- | 2885 | 0 | 3 | 100% | 5% |
| 20260119 | 1,471 | 1,510 | 1,471 | 1,510 | 13,100 | 8,600 | 102% | ▲ | 1171 | 0 | 2 | 100% | 7% |
| 20260120 | 1,512 | 1,910 | 1,505 | 1,910 | 183,000 | 169,900 | 126% | ▲▲ | 1111 | 40 | 1 | 100% | 35% |
| 20260121 | 1,750 | 1,850 | 1,615 | 1,694 | 152,000 | -31,000 | 89% | ▼ | 8228 | 0 | 0 | 89% | 20% |
| 20260122 | 1,660 | 1,675 | 1,622 | 1,653 | 36,500 | -115,500 | 98% | ▼▼ | 8288 | 0 | 0 | 87% | 17% |
| 20260123 | 1,650 | 1,650 | 1,588 | 1,605 | 14,000 | -22,500 | 97% | ▼▼▼ | 8888 | 0 | 0 | 84% | 14% |
| 20260126 | 1,560 | 1,593 | 1,557 | 1,579 | 11,400 | -2,600 | 98% | ▼▼▼▼ | 8888 | 0 | 12 | 83% | 12% |
| 20260127 | 1,605 | 1,605 | 1,556 | 1,570 | 4,800 | -6,600 | 99% | ▼▼▼▼▼ | 2828 | 0 | 0 | 82% | 11% |
| 20260128 | 1,554 | 1,569 | 1,525 | 1,525 | 8,900 | 4,100 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 10 | 80% | 8% |
| 20260129 | 1,525 | 1,526 | 1,505 | 1,505 | 6,500 | -2,400 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 9 | 79% | 6% |
| 20260130 | 1,501 | 1,518 | 1,501 | 1,501 | 2,800 | -3,700 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 8 | 79% | 5% |
| 20260202 | 1,509 | 1,526 | 1,501 | 1,515 | 12,000 | 9,200 | 101% | ▲ | 1411 | 0 | 7 | 79% | 6% |
| 20260203 | 1,515 | 1,529 | 1,515 | 1,529 | 4,200 | -7,800 | 101% | ▲▲ | 2222 | 0 | 6 | 80% | 6% |
| 20260204 | 1,530 | 1,538 | 1,522 | 1,533 | 5,800 | 1,600 | 100% | ▲▲▲ | 1111 | 0 | 5 | 80% | 5% |
| 20260205 | 1,539 | 1,546 | 1,533 | 1,546 | 5,600 | -200 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 81% | 6% |
| 20260206 | 1,548 | 1,550 | 1,524 | 1,550 | 5,400 | -200 | 100% | ▲▲▲▲▲ | 2822 | 0 | 3 | 81% | 6% |
| 20260209 | 1,555 | 1,575 | 1,543 | 1,554 | 7,600 | 2,200 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 2 | 81% | 6% |
| 20260210 | 1,590 | 1,674 | 1,560 | 1,674 | 42,300 | 34,700 | 108% | ▲▲▲▲▲▲▲ | 1111 | 20 | 1 | 88% | 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 | 75,900 | 0 | 26,100 | 0 | 49,800 | 0 |
| 2026-01-30 | 74,500 | 0 | 24,600 | 0 | 49,900 | 0 |
| 2026-01-23 | 76,200 | 0 | 26,500 | 0 | 49,700 | 0 |
| 2026-01-16 | 42,500 | 0 | 14,500 | 0 | 28,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-28 15:46 | S100XHYK | 正喜商事株式会社 | 変更報告書 |
| 2026-01-28 15:36 | S100XHY5 | 正喜商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-28 15:15 | S100XHXZ | 正喜商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-28 09:59 | S100XHSS | 正喜商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-28 09:46 | S100XHSG | 正喜商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-23 17:14 | S100XHAC | 正喜商事株式会社 | 変更報告書 |
| 2026-01-23 16:59 | S100XH1A | 正喜商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-19 09:28 | S100XG8N | 正喜商事株式会社 | 変更報告書 |