[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:3517億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,428 | 3,445 | 3,394 | 3,412 | 281,000 | 95,600 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250908 | 3,407 | 3,423 | 3,386 | 3,410 | 185,400 | -88,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250916 | 3,403 | 3,413 | 3,371 | 3,409 | 208,100 | -104,700 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250912 | 3,400 | 3,425 | 3,390 | 3,403 | 312,800 | 106,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250905 | 3,379 | 3,393 | 3,362 | 3,393 | 273,900 | 28,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250917 | 3,406 | 3,410 | 3,374 | 3,390 | 194,000 | -14,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250911 | 3,358 | 3,387 | 3,356 | 3,380 | 206,000 | -3,200 | 101% | ▲ | 8282 | 51 | 0 | 99% | 6% |
| 20250825 | 3,385 | 3,409 | 3,363 | 3,370 | 378,300 | 56,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250822 | 3,355 | 3,380 | 3,341 | 3,365 | 321,900 | -30,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250904 | 3,350 | 3,378 | 3,345 | 3,358 | 245,800 | -32,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250910 | 3,383 | 3,399 | 3,351 | 3,356 | 209,200 | -71,800 | 98% | ▼ | 8888 | 51 | 0 | 98% | 6% |
| 20250903 | 3,340 | 3,373 | 3,326 | 3,356 | 278,600 | 85,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250826 | 3,346 | 3,362 | 3,321 | 3,344 | 507,700 | 129,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250821 | 3,298 | 3,357 | 3,277 | 3,343 | 351,900 | 31,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250828 | 3,320 | 3,345 | 3,316 | 3,329 | 296,300 | 1,000 | 100% | ▲ | 7171 | 0 | 0 | 99% | 11% |
| 20250902 | 3,326 | 3,345 | 3,306 | 3,323 | 193,200 | -79,700 | 101% | ▲ | 2222 | 51 | 0 | 99% | 10% |
| 20250827 | 3,352 | 3,353 | 3,307 | 3,315 | 295,300 | -212,400 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 12% |
| 20250829 | 3,326 | 3,339 | 3,305 | 3,305 | 250,900 | -45,400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250901 | 3,300 | 3,301 | 3,263 | 3,300 | 272,900 | 22,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 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% |
| 20250818 | 3,237 | 3,267 | 3,212 | 3,254 | 316,900 | 128,400 | 102% | ▲▲ | 1111 | 40 | 16 | 100% | 12% |
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 |
| 2025-08-29 | 73,700 | 19,100 | 34,000 | 7,200 | 39,700 | 11,900 |
| 2025-09-05 | 53,300 | 17,900 | 30,400 | 7,500 | 22,900 | 10,400 |
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） |