[4368]扶桑化学:【果実酸】リンゴ酸など世界シェア上位電子材料
Yahoo! 【プライム/07化学】 売上高:695010 当期純利益:116220 総資産:1415020 時価:1154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 2,850 | 2,879 | 2,808 | 2,840 | 273,500 | -30,800 | 100% | ▼ | 8828 | 51 | 2 | 31% | 4% |
| 20260427 | 3,075 | 3,245 | 3,055 | 3,190 | 785,200 | 175,600 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 17% |
| 20260421 | 3,025 | 3,085 | 3,025 | 3,045 | 173,000 | -65,600 | 100% | ▲ | 8282 | 0 | 5 | 34% | 12% |
| 20260508 | 3,305 | 3,360 | 3,175 | 3,250 | 809,700 | 51,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 14% |
| 20260507 | 3,285 | 3,420 | 3,275 | 3,335 | 757,800 | 253,100 | 106% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260501 | 3,190 | 3,225 | 3,145 | 3,160 | 504,700 | -143,900 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20260430 | 3,220 | 3,365 | 3,200 | 3,260 | 648,600 | 165,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 17% |
| 20260428 | 3,170 | 3,265 | 3,140 | 3,265 | 482,800 | -302,400 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 17% |
| 20260424 | 3,030 | 3,080 | 2,964 | 3,050 | 609,600 | 4,900 | 107% | ▲ | 1111 | 0 | 2 | 97% | 12% |
| 20260423 | 2,917 | 2,930 | 2,821 | 2,843 | 604,700 | 286,300 | 96% | ▼▼ | 7777 | 0 | 3 | 33% | 4% |
| 20260422 | 2,975 | 2,992 | 2,921 | 2,956 | 318,400 | 145,400 | 97% | ▼ | 7777 | 0 | 4 | 33% | 8% |
| 20260420 | 3,055 | 3,090 | 3,020 | 3,035 | 238,600 | -77,400 | 99% | ▼▼ | 8888 | 0 | 7 | 33% | 11% |
| 20260417 | 3,140 | 3,145 | 3,045 | 3,055 | 316,000 | -89,800 | 97% | ▼ | 8828 | 0 | 11 | 34% | 12% |
| 20260416 | 3,075 | 3,155 | 3,050 | 3,140 | 405,800 | -140,000 | 102% | ▲ | 8282 | 0 | 9 | 35% | 15% |
| 20260415 | 3,165 | 3,230 | 3,045 | 3,085 | 545,800 | -177,700 | 100% | ▼ | 2828 | 0 | 13 | 33% | 13% |
| 20260414 | 3,100 | 3,170 | 3,070 | 3,095 | 723,500 | 255,500 | 104% | ▲ | 1111 | 0 | 11 | 33% | 14% |
| 20260413 | 2,980 | 3,010 | 2,918 | 2,970 | 468,000 | -96,200 | 97% | ▼ | 8888 | 0 | 4 | 32% | 9% |
| 20260410 | 3,050 | 3,125 | 3,050 | 3,050 | 564,200 | 109,900 | 102% | ▲ | 1141 | 0 | 13 | 33% | 12% |
| 20260409 | 3,050 | 3,055 | 2,963 | 2,997 | 454,300 | 45,900 | 99% | ▼ | 7117 | 0 | 14 | 32% | 10% |
| 20260408 | 2,997 | 3,065 | 2,955 | 3,040 | 408,400 | 134,900 | 107% | ▲ | 1111 | 0 | 14 | 33% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-07 | 4368 | Barclays Capital Securities Ltd | 634,100 | 1% | ▲ | 143,400 |
| 2026-04-08 | 4368 | Barclays Capital Securities Ltd | 527,800 | 0% | ▼ | -106,300 |
| 2026-04-10 | 4368 | Barclays Capital Securities Ltd | 671,200 | 1% | ▲ | 143,400 |
| 2026-04-14 | 4368 | Barclays Capital Securities Ltd | 477,200 | 0% | ▼ | -194,000 |
| 2026-04-16 | 4368 | Barclays Capital Securities Ltd | 642,009 | 1% | ▲ | 164,809 |
| 2026-04-17 | 4368 | Barclays Capital Securities Ltd | 634,632 | 1% | ▼ | -7,377 |
| 2026-04-20 | 4368 | Barclays Capital Securities Ltd | 395,329 | 0% | ▼ | -239,303 |
| 2026-04-22 | 4368 | Barclays Capital Securities Ltd | 627,900 | 1% | ▲ | 232,571 |
| 2026-04-22 | 4368 | GOLDMAN SACHS INTERNATIONAL | 637,007 | 1% | ▼ | -105,297 |
| 2026-04-23 | 4368 | Barclays Capital Securities Ltd | 366,515 | 0% | ▼ | -261,385 |
| 2026-04-24 | 4368 | GOLDMAN SACHS INTERNATIONAL | 437,333 | 0% | ▼ | -199,674 |
| 2026-04-27 | 4368 | Barclays Capital Securities Ltd | 603,700 | 1% | ▲ | 237,185 |
| 2026-04-28 | 4368 | Barclays Capital Securities Ltd | 647,373 | 1% | ▲ | 43,673 |
| 2026-04-30 | 4368 | 野村證券株式会社 | 658,791 | 1% | ▲ | |
| 2026-04-30 | 4368 | Barclays Capital Securities Ltd | 365,152 | 0% | ▼ | -282,221 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 552,300 | 30,100 | 375,300 | 3,700 | 177,000 | 26,400 |
| 2026-04-17 | 542,000 | 29,700 | 375,600 | 3,800 | 166,400 | 25,900 |
| 2026-04-24 | 543,800 | 38,300 | 376,700 | 4,200 | 167,100 | 34,100 |
| 2026-05-01 | 562,300 | 39,500 | 411,800 | 2,800 | 150,500 | 36,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-29 15:11 | S100SWW0 | 株式会社壽世堂 | 変更報告書 |
| 2024-05-31 10:20 | S100TH5I | 株式会社壽世堂 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-14 10:08 | S100V8D4 | 株式会社薫風舎 | 変更報告書 |
| 2025-02-19 14:57 | S100V9XN | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-04-21 09:49 | S100VN5F | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-02-06 15:05 | S100XJM8 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-03-23 15:25 | S100XSFB | 三井住友ＤＳ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） |