[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:4167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 4,004 | 4,079 | 4,001 | 4,043 | 348,700 | -65,000 | 100% | ▼ | 2228 | 0 | 0 | 84% | 1% |
| 20260317 | 4,045 | 4,094 | 3,995 | 4,024 | 319,600 | -29,100 | 100% | ▼▼ | 2828 | 0 | 0 | 84% | 0% |
| 20260318 | 4,033 | 4,117 | 4,013 | 4,117 | 477,700 | 158,100 | 102% | ▲ | 1171 | 0 | 0 | 86% | 2% |
| 20260319 | 4,010 | 4,016 | 3,889 | 3,900 | 634,300 | 156,600 | 95% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260323 | 3,830 | 3,853 | 3,744 | 3,798 | 446,500 | -187,800 | 97% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260324 | 3,868 | 3,897 | 3,780 | 3,831 | 660,000 | 213,500 | 101% | ▲ | 1111 | 0 | 0 | 80% | 1% |
| 20260325 | 3,891 | 3,897 | 3,837 | 3,861 | 728,300 | 68,300 | 101% | ▲▲ | 4111 | 0 | 0 | 81% | 2% |
| 20260326 | 3,885 | 3,885 | 3,783 | 3,825 | 513,400 | -214,900 | 99% | ▼ | 8888 | 0 | 0 | 80% | 1% |
| 20260327 | 3,782 | 3,846 | 3,776 | 3,819 | 434,900 | -78,500 | 100% | ▼▼ | 8888 | 0 | 14 | 80% | 1% |
| 20260330 | 3,564 | 3,642 | 3,558 | 3,620 | 602,100 | 167,200 | 95% | ▼▼▼ | 7777 | 24 | 3 | 77% | 0% |
| 20260331 | 3,550 | 3,655 | 3,535 | 3,610 | 477,700 | -124,400 | 100% | ▼▼▼▼ | 2888 | 24 | 2 | 79% | 0% |
| 20260401 | 3,725 | 3,776 | 3,693 | 3,764 | 355,200 | -122,500 | 104% | ▲ | 2222 | 0 | 6 | 86% | 4% |
| 20260402 | 3,800 | 3,832 | 3,698 | 3,698 | 300,600 | -54,600 | 98% | ▼ | 2228 | 51 | 11 | 84% | 2% |
| 20260403 | 3,690 | 3,745 | 3,690 | 3,726 | 242,100 | -58,500 | 101% | ▲ | 8882 | 51 | 4 | 85% | 3% |
| 20260406 | 3,726 | 3,770 | 3,721 | 3,731 | 206,100 | -36,000 | 100% | ▲▲ | 2222 | 51 | 3 | 91% | 3% |
| 20260407 | 3,769 | 3,788 | 3,743 | 3,764 | 301,900 | 95,800 | 101% | ▲▲▲ | 1111 | 40 | 2 | 91% | 4% |
| 20260408 | 3,920 | 3,975 | 3,875 | 3,967 | 403,100 | 101,200 | 105% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 10% |
| 20260409 | 3,953 | 3,980 | 3,881 | 3,902 | 404,400 | 1,300 | 98% | ▼ | 1117 | 0 | 0 | 95% | 8% |
| 20260410 | 3,875 | 3,947 | 3,873 | 3,934 | 336,000 | -68,400 | 101% | ▲ | 8882 | 0 | 0 | 96% | 9% |
| 20260413 | 3,933 | 3,950 | 3,898 | 3,933 | 364,100 | 28,100 | 100% | ▼ | 1117 | 0 | 0 | 96% | 9% |
| 20260414 | 3,936 | 3,968 | 3,917 | 3,968 | 311,800 | -52,300 | 101% | ▲ | 2222 | 0 | 0 | 96% | 10% |
| 20260415 | 3,969 | 4,034 | 3,968 | 3,987 | 388,300 | 76,500 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 10% |
| 20260416 | 3,988 | 4,022 | 3,972 | 4,016 | 340,800 | -47,500 | 101% | ▲▲▲ | 8222 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 145,400 | 12,800 | 72,400 | 3,800 | 73,000 | 9,000 |
| 2026-04-03 | 149,000 | 16,300 | 75,300 | 4,100 | 73,700 | 12,200 |
| 2026-03-27 | 148,600 | 12,600 | 77,000 | 4,100 | 71,600 | 8,500 |
| 2026-03-19 | 156,000 | 10,500 | 79,300 | 2,600 | 76,700 | 7,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 10:39 | S100XS34 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 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） |