[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:4006億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 4,563 | 4,628 | 4,481 | 4,572 | 436,300 | -205,000 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 92% | 5% |
| 20260225 | 4,645 | 4,671 | 4,587 | 4,659 | 367,300 | -69,000 | 102% | ▲▲▲▲▲ | 2222 | 51 | 0 | 94% | 7% |
| 20260226 | 4,700 | 4,742 | 4,640 | 4,681 | 460,500 | 93,200 | 100% | ▲▲▲▲▲▲ | 1111 | 51 | 0 | 94% | 8% |
| 20260227 | 4,681 | 4,795 | 4,653 | 4,795 | 422,000 | -38,500 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 97% | 10% |
| 20260302 | 4,640 | 4,750 | 4,576 | 4,724 | 472,800 | 50,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20260303 | 4,679 | 4,723 | 4,531 | 4,551 | 475,300 | 2,500 | 96% | ▼▼ | 7717 | 0 | 0 | 92% | 5% |
| 20260304 | 4,341 | 4,457 | 4,173 | 4,246 | 777,900 | 302,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260305 | 4,386 | 4,473 | 4,310 | 4,355 | 366,600 | -411,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20260306 | 4,290 | 4,387 | 4,265 | 4,387 | 274,500 | -92,100 | 101% | ▲▲ | 8882 | 0 | 0 | 89% | 3% |
| 20260309 | 4,046 | 4,142 | 3,970 | 4,068 | 603,400 | 328,900 | 93% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260310 | 4,131 | 4,172 | 4,063 | 4,119 | 666,800 | 63,400 | 101% | ▲ | 1111 | 0 | 0 | 83% | 1% |
| 20260311 | 4,189 | 4,255 | 4,082 | 4,097 | 810,500 | 143,700 | 99% | ▼ | 1117 | 0 | 0 | 85% | 1% |
| 20260312 | 4,070 | 4,085 | 3,974 | 4,017 | 417,000 | -393,500 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260313 | 3,967 | 4,066 | 3,950 | 4,050 | 413,700 | -3,300 | 101% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 156,000 | 10,500 | 79,300 | 2,600 | 76,700 | 7,900 |
| 2026-03-13 | 145,200 | 11,600 | 71,600 | 2,700 | 73,600 | 8,900 |
| 2026-03-06 | 138,100 | 26,400 | 63,000 | 4,400 | 75,100 | 22,000 |
| 2026-02-27 | 273,500 | 20,700 | 174,900 | 6,300 | 98,600 | 14,400 |
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） |