[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:3682億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 3,542 | 3,550 | 3,471 | 3,490 | 277,600 | -12,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 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 | 10 | 96% | 5% |
| 20251120 | 3,601 | 3,601 | 3,532 | 3,537 | 260,400 | -17,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251118 | 3,560 | 3,598 | 3,517 | 3,517 | 290,100 | 59,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251031 | 3,490 | 3,500 | 3,447 | 3,498 | 392,600 | -446,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251105 | 3,501 | 3,535 | 3,415 | 3,499 | 375,300 | -289,100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251106 | 3,526 | 3,558 | 3,513 | 3,530 | 333,500 | -41,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251121 | 3,523 | 3,560 | 3,506 | 3,549 | 285,400 | 25,000 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251107 | 3,515 | 3,552 | 3,505 | 3,534 | 244,300 | -89,200 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 7% |
| 20251021 | 3,431 | 3,456 | 3,414 | 3,416 | 223,700 | -34,800 | 100% | ▼ | 8288 | 0 | 16 | 99% | 5% |
| 20251104 | 3,535 | 3,638 | 3,520 | 3,558 | 664,400 | 271,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251110 | 3,570 | 3,571 | 3,544 | 3,555 | 345,100 | 100,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251111 | 3,597 | 3,612 | 3,379 | 3,555 | 725,300 | 380,200 | 100% | -- | 1714 | 0 | 0 | 99% | 8% |
| 20251117 | 3,598 | 3,634 | 3,583 | 3,598 | 231,100 | 13,900 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 5% |
| 20251022 | 3,416 | 3,440 | 3,409 | 3,430 | 275,700 | 52,000 | 100% | ▲ | 7771 | 0 | 4 | 99% | 5% |
| 20251112 | 3,575 | 3,645 | 3,567 | 3,617 | 369,300 | -356,000 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251113 | 3,622 | 3,671 | 3,617 | 3,631 | 287,200 | -82,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251114 | 3,608 | 3,655 | 3,596 | 3,622 | 217,200 | -70,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 8% |
| 20251027 | 3,548 | 3,595 | 3,530 | 3,595 | 252,700 | 3,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251024 | 3,520 | 3,525 | 3,488 | 3,522 | 249,300 | -134,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251023 | 3,460 | 3,496 | 3,440 | 3,484 | 383,400 | 107,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
| 2025-10-31 | 93,000 | 12,600 | 59,300 | 7,400 | 33,700 | 5,200 |
| 2025-11-07 | 133,900 | 13,000 | 92,700 | 7,400 | 41,200 | 5,600 |
| 2025-11-14 | 135,900 | 12,100 | 93,500 | 3,500 | 42,400 | 8,600 |
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） |