[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:3629億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,317 | 3,345 | 3,283 | 3,301 | 196,100 | 400 | 99% | ▼▼ | 7777 | 51 | 17 | 96% | 0% |
| 20251001 | 3,292 | 3,294 | 3,226 | 3,258 | 207,600 | 11,500 | 99% | ▼▼▼ | 7777 | 24 | 7 | 95% | 0% |
| 20251002 | 3,258 | 3,293 | 3,247 | 3,293 | 319,100 | 111,500 | 101% | ▲ | 7171 | 0 | 6 | 96% | 1% |
| 20251003 | 3,312 | 3,365 | 3,312 | 3,340 | 317,500 | -1,600 | 101% | ▲▲ | 2222 | 0 | 14 | 97% | 3% |
| 20251006 | 3,410 | 3,413 | 3,343 | 3,346 | 285,300 | -32,200 | 100% | ▲▲▲ | 2222 | 0 | 15 | 98% | 3% |
| 20251007 | 3,370 | 3,426 | 3,370 | 3,402 | 307,400 | 22,100 | 102% | ▲▲▲▲ | 1171 | 0 | 14 | 99% | 4% |
| 20251008 | 3,409 | 3,458 | 3,400 | 3,403 | 306,700 | -700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 13 | 99% | 4% |
| 20251009 | 3,403 | 3,470 | 3,401 | 3,458 | 287,400 | -19,300 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 12 | 100% | 6% |
| 20251010 | 3,419 | 3,452 | 3,329 | 3,329 | 334,600 | 47,200 | 96% | ▼ | 7717 | 0 | 11 | 96% | 2% |
| 20251014 | 3,298 | 3,351 | 3,277 | 3,289 | 331,400 | -3,200 | 99% | ▼▼ | 8888 | 0 | 8 | 95% | 1% |
| 20251015 | 3,292 | 3,364 | 3,292 | 3,364 | 209,600 | -121,800 | 102% | ▲ | 2282 | 0 | 7 | 97% | 3% |
| 20251016 | 3,369 | 3,399 | 3,345 | 3,370 | 202,300 | -7,300 | 100% | ▲▲ | 2222 | 0 | 8 | 97% | 3% |
| 20251017 | 3,380 | 3,392 | 3,364 | 3,368 | 180,000 | -22,300 | 100% | ▼ | 8228 | 51 | 7 | 97% | 3% |
| 20251020 | 3,464 | 3,468 | 3,404 | 3,431 | 258,500 | 78,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251021 | 3,431 | 3,456 | 3,414 | 3,416 | 223,700 | -34,800 | 100% | ▼ | 8288 | 0 | 0 | 99% | 5% |
| 20251022 | 3,416 | 3,440 | 3,409 | 3,430 | 275,700 | 52,000 | 100% | ▲ | 7771 | 0 | 4 | 99% | 5% |
| 20251023 | 3,460 | 3,496 | 3,440 | 3,484 | 383,400 | 107,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251024 | 3,520 | 3,525 | 3,488 | 3,522 | 249,300 | -134,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 3,548 | 3,595 | 3,530 | 3,595 | 252,700 | 3,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251028 | 3,558 | 3,570 | 3,456 | 3,456 | 260,200 | 7,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 6% |
| 20251029 | 3,481 | 3,496 | 3,425 | 3,446 | 268,900 | 8,700 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251030 | 3,453 | 3,476 | 3,445 | 3,459 | 838,700 | 569,800 | 100% | ▲ | 7171 | 0 | 0 | 96% | 5% |
| 20251031 | 3,490 | 3,500 | 3,447 | 3,498 | 392,600 | -446,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 65,900 | 13,900 | 37,500 | 8,200 | 28,400 | 5,700 |
| 2025-10-17 | 64,600 | 14,200 | 34,400 | 7,300 | 30,200 | 6,900 |
| 2025-10-10 | 67,700 | 14,500 | 35,900 | 7,200 | 31,800 | 7,300 |
| 2025-10-03 | 60,300 | 16,300 | 30,900 | 7,200 | 29,400 | 9,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |