[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/化学】 売上高:4071450 当期純利益:250190 総資産:5431180 時価:3454億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,996 | 3,028 | 2,985 | 3,005 | 310,200 | 118,800 | 100% | ▲ | 1111 | 0 | 10 | 100% | 10% |
| 20250729 | 2,964 | 2,984 | 2,960 | 2,976 | 191,600 | -118,600 | 99% | ▼ | 8888 | 0 | 9 | 99% | 9% |
| 20250730 | 2,970 | 2,977 | 2,948 | 2,970 | 231,200 | 39,600 | 100% | ▼▼ | 7717 | 0 | 8 | 99% | 9% |
| 20250731 | 2,988 | 2,998 | 2,973 | 2,989 | 228,300 | -2,900 | 101% | ▲ | 2222 | 0 | 7 | 99% | 8% |
| 20250801 | 2,980 | 3,025 | 2,971 | 3,011 | 164,200 | -64,100 | 101% | ▲▲ | 2882 | 0 | 6 | 100% | 7% |
| 20250804 | 2,935 | 2,996 | 2,930 | 2,988 | 150,800 | -13,400 | 99% | ▼ | 8888 | 0 | 5 | 99% | 6% |
| 20250805 | 3,011 | 3,036 | 3,000 | 3,011 | 183,900 | 33,100 | 101% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250806 | 3,045 | 3,050 | 3,024 | 3,037 | 146,500 | -37,400 | 101% | ▲▲ | 2222 | 51 | 8 | 100% | 6% |
| 20250807 | 3,037 | 3,066 | 3,025 | 3,056 | 176,500 | 30,000 | 101% | ▲▲▲ | 1171 | 0 | 6 | 100% | 7% |
| 20250808 | 3,056 | 3,322 | 3,046 | 3,178 | 953,300 | 776,800 | 104% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20250812 | 3,171 | 3,203 | 3,152 | 3,185 | 390,100 | -563,200 | 100% | ▲▲▲▲▲ | 8222 | 0 | 8 | 100% | 10% |
| 20250813 | 3,185 | 3,200 | 3,171 | 3,177 | 251,100 | -139,000 | 100% | ▼ | 8228 | 0 | 8 | 100% | 10% |
| 20250814 | 3,177 | 3,205 | 3,163 | 3,173 | 287,800 | 36,700 | 100% | ▼▼ | 1777 | 0 | 6 | 100% | 10% |
| 20250815 | 3,175 | 3,198 | 3,169 | 3,197 | 188,500 | -99,300 | 101% | ▲ | 8282 | 0 | 5 | 100% | 10% |
| 20250818 | 3,237 | 3,267 | 3,212 | 3,254 | 316,900 | 128,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250819 | 3,267 | 3,303 | 3,264 | 3,290 | 324,500 | 7,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250820 | 3,289 | 3,318 | 3,263 | 3,272 | 320,500 | -4,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20250821 | 3,298 | 3,357 | 3,277 | 3,343 | 351,900 | 31,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250822 | 3,355 | 3,380 | 3,341 | 3,365 | 321,900 | -30,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250825 | 3,385 | 3,409 | 3,363 | 3,370 | 378,300 | 56,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250826 | 3,346 | 3,362 | 3,321 | 3,344 | 507,700 | 129,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250827 | 3,352 | 3,353 | 3,307 | 3,315 | 295,300 | -212,400 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 12% |
| 20250828 | 3,320 | 3,345 | 3,316 | 3,329 | 296,300 | 1,000 | 100% | ▲ | 7171 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 84,000 | 18,500 | 35,200 | 7,800 | 48,800 | 10,700 |
| 2025-08-15 | 66,100 | 19,700 | 29,400 | 7,200 | 36,700 | 12,500 |
| 2025-08-08 | 77,900 | 17,700 | 30,600 | 2,900 | 47,300 | 14,800 |
| 2025-08-01 | 66,700 | 15,400 | 28,900 | 1,500 | 37,800 | 13,900 |