[4401]ＡＤＥＫＡ:【化学品と食品の2本柱】樹脂添加剤と業務用食油に特色
Yahoo! 【プライム/07化学】 売上高:4071450 当期純利益:250190 総資産:5431180 時価:4026億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 3,575 | 3,645 | 3,567 | 3,617 | 369,300 | -356,000 | 102% | ▲ | 2282 | 0 | 20 | 100% | 8% |
| 20251113 | 3,622 | 3,671 | 3,617 | 3,631 | 287,200 | -82,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251114 | 3,608 | 3,655 | 3,596 | 3,622 | 217,200 | -70,000 | 100% | ▼ | 8888 | 0 | 18 | 100% | 8% |
| 20251117 | 3,598 | 3,634 | 3,583 | 3,598 | 231,100 | 13,900 | 99% | ▼▼ | 7777 | 51 | 17 | 99% | 5% |
| 20251118 | 3,560 | 3,598 | 3,517 | 3,517 | 290,100 | 59,000 | 98% | ▼▼▼ | 7777 | 24 | 16 | 97% | 3% |
| 20251119 | 3,542 | 3,550 | 3,471 | 3,490 | 277,600 | -12,500 | 99% | ▼▼▼▼ | 8888 | 24 | 14 | 96% | 2% |
| 20251120 | 3,601 | 3,601 | 3,532 | 3,537 | 260,400 | -17,200 | 101% | ▲ | 2222 | 0 | 14 | 97% | 3% |
| 20251121 | 3,523 | 3,560 | 3,506 | 3,549 | 285,400 | 25,000 | 100% | ▲▲ | 7771 | 0 | 12 | 98% | 3% |
| 20251125 | 3,585 | 3,604 | 3,542 | 3,563 | 191,000 | -94,400 | 100% | ▲▲▲ | 2222 | 0 | 12 | 98% | 3% |
| 20251126 | 3,579 | 3,621 | 3,577 | 3,616 | 262,300 | 71,300 | 101% | ▲▲▲▲ | 1171 | 0 | 11 | 100% | 5% |
| 20251127 | 3,641 | 3,678 | 3,641 | 3,655 | 238,000 | -24,300 | 101% | ▲▲▲▲▲ | 2222 | 51 | 12 | 100% | 6% |
| 20251128 | 3,660 | 3,704 | 3,656 | 3,699 | 201,200 | -36,800 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 11 | 100% | 7% |
| 20251201 | 3,712 | 3,721 | 3,654 | 3,654 | 263,400 | 62,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251202 | 3,654 | 3,679 | 3,632 | 3,662 | 236,300 | -27,100 | 100% | ▲ | 8882 | 0 | 9 | 99% | 5% |
| 20251203 | 3,650 | 3,663 | 3,623 | 3,624 | 211,100 | -25,200 | 99% | ▼ | 8888 | 51 | 8 | 98% | 4% |
| 20251204 | 3,626 | 3,661 | 3,622 | 3,658 | 167,200 | -43,900 | 101% | ▲ | 8882 | 0 | 7 | 99% | 5% |
| 20251205 | 3,623 | 3,649 | 3,585 | 3,600 | 251,600 | 84,400 | 98% | ▼ | 7777 | 0 | 6 | 97% | 3% |
| 20251208 | 3,639 | 3,677 | 3,626 | 3,662 | 237,100 | -14,500 | 102% | ▲ | 2222 | 0 | 5 | 99% | 5% |
| 20251209 | 3,710 | 3,743 | 3,697 | 3,729 | 423,500 | 186,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251210 | 3,754 | 3,835 | 3,750 | 3,790 | 441,200 | 17,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251211 | 3,840 | 3,848 | 3,723 | 3,733 | 245,200 | -196,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20251212 | 3,800 | 3,898 | 3,795 | 3,880 | 632,000 | 386,800 | 104% | ▲ | 1171 | 10 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 116,800 | 12,700 | 83,400 | 3,800 | 33,400 | 8,900 |
| 2025-11-28 | 118,100 | 13,400 | 79,800 | 4,100 | 38,300 | 9,300 |
| 2025-11-21 | 103,000 | 10,500 | 75,900 | 3,600 | 27,100 | 6,900 |
| 2025-11-14 | 135,900 | 12,100 | 93,500 | 3,500 | 42,400 | 8,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-05 15:38 | S100X8O6 | 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） |
| 2025-11-07 10:25 | S100WYG9 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-09-04 09:46 | S100WMM8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-22 11:06 | S100U2U7 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |