[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:4519億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 5,024 | 5,104 | 4,311 | 4,482 | 1,572,000 | 1,045,500 | 90% | ▼ | 1777 | 22 | 0 | 90% | 4% |
| 20260212 | 4,483 | 4,572 | 4,450 | 4,546 | 889,800 | -682,200 | 101% | ▲ | 8282 | 0 | 11 | 92% | 4% |
| 20260304 | 4,341 | 4,457 | 4,173 | 4,246 | 777,900 | 302,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260217 | 4,401 | 4,467 | 4,305 | 4,354 | 745,700 | 319,900 | 98% | ▼▼▼ | 7777 | 24 | 6 | 88% | 0% |
| 20260218 | 4,350 | 4,390 | 4,330 | 4,372 | 725,200 | -20,500 | 100% | ▲ | 8282 | 0 | 4 | 88% | 0% |
| 20260219 | 4,442 | 4,565 | 4,402 | 4,507 | 645,400 | -79,800 | 103% | ▲▲ | 2222 | 0 | 5 | 91% | 4% |
| 20260220 | 4,476 | 4,554 | 4,434 | 4,542 | 641,300 | -4,100 | 101% | ▲▲▲ | 8222 | 0 | 5 | 92% | 4% |
| 20260202 | 4,627 | 4,736 | 4,552 | 4,567 | 608,600 | 150,700 | 100% | ▼ | 1117 | 0 | 3 | 99% | 16% |
| 20260205 | 4,944 | 4,975 | 4,855 | 4,856 | 544,100 | 26,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 20% |
| 20260213 | 4,539 | 4,570 | 4,459 | 4,459 | 531,200 | -358,600 | 98% | ▼ | 8228 | 0 | 10 | 90% | 2% |
| 20260209 | 5,078 | 5,078 | 4,920 | 4,954 | 526,500 | 156,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260204 | 4,789 | 4,943 | 4,751 | 4,911 | 518,100 | 169,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20260303 | 4,679 | 4,723 | 4,531 | 4,551 | 475,300 | 2,500 | 96% | ▼▼ | 7717 | 0 | 0 | 92% | 5% |
| 20260302 | 4,640 | 4,750 | 4,576 | 4,724 | 472,800 | 50,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20260226 | 4,700 | 4,742 | 4,640 | 4,681 | 460,500 | 93,200 | 100% | ▲▲▲▲▲▲ | 1111 | 51 | 0 | 94% | 8% |
| 20260224 | 4,563 | 4,628 | 4,481 | 4,572 | 436,300 | -205,000 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 92% | 5% |
| 20260216 | 4,461 | 4,531 | 4,410 | 4,432 | 425,800 | -105,400 | 99% | ▼▼ | 8888 | 0 | 9 | 89% | 1% |
| 20260227 | 4,681 | 4,795 | 4,653 | 4,795 | 422,000 | -38,500 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 97% | 10% |
| 20260206 | 4,850 | 4,960 | 4,820 | 4,940 | 369,700 | -174,400 | 102% | ▲ | 8882 | 0 | 0 | 100% | 22% |
| 20260225 | 4,645 | 4,671 | 4,587 | 4,659 | 367,300 | -69,000 | 102% | ▲▲▲▲▲ | 2222 | 51 | 0 | 94% | 7% |
| 20260305 | 4,386 | 4,473 | 4,310 | 4,355 | 366,600 | -411,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20260203 | 4,631 | 4,749 | 4,609 | 4,749 | 348,800 | -259,800 | 104% | ▲ | 2222 | 0 | 2 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 4401 | Barclays Capital Securities Ltd | 528,000 | 1% | ▲ | |
| 2026-02-19 | 4401 | Barclays Capital Securities Ltd | 487,128 | 0% | ▼ | -40,872 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 315,400 | 30,000 | 204,600 | 6,600 | 110,800 | 23,400 |
| 2026-02-13 | 278,500 | 26,000 | 174,100 | 6,000 | 104,400 | 20,000 |
| 2026-02-20 | 308,600 | 20,900 | 181,800 | 6,200 | 126,800 | 14,700 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-12-05 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） |