[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:4009億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260417 | 4,016 | 4,016 | 3,935 | 3,969 | 276,700 | -64,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20260420 | 3,997 | 4,008 | 3,930 | 3,963 | 309,100 | 32,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20260421 | 3,998 | 4,032 | 3,980 | 3,980 | 199,500 | -109,600 | 100% | ▲ | 2222 | 51 | 0 | 99% | 10% |
| 20260422 | 3,963 | 3,963 | 3,881 | 3,883 | 322,300 | 122,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260423 | 3,856 | 3,864 | 3,772 | 3,811 | 429,700 | 107,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260424 | 3,834 | 3,854 | 3,801 | 3,813 | 414,600 | -15,100 | 100% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20260427 | 3,782 | 3,882 | 3,762 | 3,857 | 344,100 | -70,500 | 101% | ▲▲ | 2882 | 0 | 0 | 96% | 7% |
| 20260428 | 3,857 | 3,887 | 3,816 | 3,878 | 440,600 | 96,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260430 | 3,830 | 3,938 | 3,826 | 3,928 | 495,000 | 54,400 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260501 | 3,871 | 3,904 | 3,839 | 3,864 | 446,000 | -49,000 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 151,800 | 14,400 | 73,300 | 3,200 | 78,500 | 11,200 |
| 2026-04-17 | 144,000 | 10,800 | 72,100 | 2,900 | 71,900 | 7,900 |
| 2026-04-10 | 145,400 | 12,800 | 72,400 | 3,800 | 73,000 | 9,000 |
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） |