[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:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 1,590 | 1,674 | 1,560 | 1,674 | 42,300 | 34,700 | 108% | ▲▲▲▲▲▲▲ | 1111 | 20 | 1 | 88% | 13% |
| 20260218 | 1,597 | 1,686 | 1,597 | 1,652 | 36,100 | 34,000 | 103% | ▲▲▲ | 1171 | 10 | 0 | 98% | 10% |
| 20260212 | 1,667 | 1,667 | 1,611 | 1,626 | 12,500 | -29,800 | 97% | ▼ | 8228 | 0 | 0 | 85% | 10% |
| 20260213 | 1,593 | 1,621 | 1,568 | 1,599 | 8,600 | -3,900 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 8% |
| 20260209 | 1,555 | 1,575 | 1,543 | 1,554 | 7,600 | 2,200 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 2 | 81% | 6% |
| 20260219 | 1,637 | 1,637 | 1,623 | 1,625 | 6,100 | -30,000 | 98% | ▼ | 8228 | 0 | 0 | 97% | 8% |
| 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% |
| 20260224 | 1,595 | 1,633 | 1,581 | 1,633 | 5,500 | 3,100 | 101% | ▲ | 1771 | 0 | 0 | 98% | 9% |
| 20260206 | 1,548 | 1,550 | 1,524 | 1,550 | 5,400 | -200 | 100% | ▲▲▲▲▲ | 2822 | 0 | 3 | 81% | 6% |
| 20260216 | 1,610 | 1,610 | 1,584 | 1,600 | 5,200 | -3,400 | 100% | ▲ | 8222 | 0 | 0 | 84% | 7% |
| 20260304 | 1,555 | 1,557 | 1,530 | 1,530 | 5,200 | 400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260305 | 1,565 | 1,579 | 1,530 | 1,530 | 4,900 | -300 | 100% | -- | 2525 | 0 | 0 | 91% | 0% |
| 20260303 | 1,610 | 1,620 | 1,578 | 1,578 | 4,800 | 2,500 | 98% | ▼▼ | 1717 | 0 | 0 | 94% | 4% |
| 20260203 | 1,515 | 1,529 | 1,515 | 1,529 | 4,200 | -7,800 | 101% | ▲▲ | 2222 | 0 | 6 | 80% | 6% |
| 20260227 | 1,615 | 1,643 | 1,605 | 1,630 | 3,700 | 2,800 | 101% | ▲ | 1711 | 0 | 0 | 97% | 9% |
| 20260225 | 1,633 | 1,633 | 1,616 | 1,617 | 2,700 | -2,800 | 99% | ▼ | 5228 | 0 | 0 | 97% | 8% |
| 20260220 | 1,616 | 1,623 | 1,607 | 1,612 | 2,400 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260302 | 1,601 | 1,615 | 1,601 | 1,610 | 2,300 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260217 | 1,600 | 1,610 | 1,590 | 1,604 | 2,100 | -3,100 | 100% | ▲▲ | 5282 | 0 | 0 | 84% | 7% |
| 20260306 | 1,513 | 1,527 | 1,513 | 1,520 | 1,400 | -3,500 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260226 | 1,611 | 1,623 | 1,611 | 1,615 | 900 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
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 |
| 2026-02-13 | 80,600 | 0 | 25,700 | 0 | 54,900 | 0 |
| 2026-02-20 | 77,600 | 0 | 25,200 | 0 | 52,400 | 0 |
| 2026-02-27 | 79,900 | 0 | 26,000 | 0 | 53,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-19 09:28 | S100XG8N | 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） |
| 2026-01-23 17:14 | S100XHAC | 正喜商事株式会社 | 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） |
| 2026-01-28 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 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 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 15:46 | S100XHYK | 正喜商事株式会社 | 変更報告書 |
| 2026-02-13 09:31 | S100XKXB | 正喜商事株式会社 | 変更報告書 |