[4461]一工薬:【界面活性剤】水溶性高分子製品や樹脂添加製品を育成
Yahoo! 【プライム/07化学】 売上高:732550 当期純利益:25850 総資産:971130 時価:862億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 7,590 | 7,670 | 7,530 | 7,610 | 48,800 | -24,700 | 100% | ▲▲▲▲ | 8222 | 51 | 7 | 96% | 15% |
| 20251205 | 7,470 | 7,650 | 7,470 | 7,540 | 60,900 | -4,100 | 99% | ▼ | 5228 | 0 | 2 | 95% | 7% |
| 20251204 | 7,450 | 7,650 | 7,440 | 7,600 | 65,000 | -63,400 | 102% | ▲▲ | 2222 | 0 | 3 | 96% | 8% |
| 20251127 | 7,540 | 7,680 | 7,490 | 7,600 | 73,500 | -39,200 | 101% | ▲▲▲ | 2222 | 51 | 8 | 96% | 18% |
| 20251201 | 7,620 | 7,690 | 7,270 | 7,320 | 87,500 | 38,700 | 96% | ▼ | 1717 | 0 | 6 | 92% | 11% |
| 20251202 | 7,260 | 7,300 | 7,110 | 7,160 | 93,900 | 6,400 | 98% | ▼▼ | 7777 | 0 | 5 | 90% | 7% |
| 20251125 | 7,550 | 7,550 | 7,350 | 7,400 | 95,400 | -80,500 | 101% | ▲ | 8522 | 51 | 10 | 93% | 19% |
| 20251209 | 8,110 | 8,250 | 7,930 | 7,960 | 101,000 | -59,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20251210 | 8,050 | 8,370 | 8,000 | 8,070 | 105,300 | 4,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20251126 | 7,370 | 7,610 | 7,340 | 7,550 | 112,700 | 17,300 | 102% | ▲▲ | 1771 | 0 | 9 | 95% | 21% |
| 20251113 | 7,460 | 7,560 | 7,180 | 7,260 | 117,900 | -52,800 | 97% | ▼▼ | 8888 | 0 | 3 | 96% | 21% |
| 20251114 | 7,070 | 7,630 | 7,070 | 7,620 | 127,600 | 9,700 | 105% | ▲ | 1771 | 0 | 1 | 100% | 27% |
| 20251203 | 7,300 | 7,620 | 7,230 | 7,450 | 128,400 | 34,500 | 104% | ▲ | 1111 | 0 | 4 | 94% | 11% |
| 20251119 | 7,500 | 7,770 | 7,350 | 7,530 | 130,200 | -26,600 | 100% | ▼▼ | 8888 | 0 | 2 | 95% | 26% |
| 20251118 | 7,850 | 7,850 | 7,520 | 7,560 | 156,800 | -49,200 | 95% | ▼ | 8228 | 0 | 0 | 95% | 26% |
| 20251110 | 7,210 | 7,530 | 7,150 | 7,530 | 157,300 | 11,400 | 107% | ▲ | 1111 | 0 | 5 | 100% | 32% |
| 20251120 | 7,830 | 8,090 | 7,790 | 7,930 | 157,700 | 27,500 | 105% | ▲ | 1111 | 0 | 0 | 100% | 31% |
| 20251208 | 7,760 | 8,230 | 7,690 | 8,100 | 160,200 | 99,300 | 107% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251112 | 7,590 | 7,620 | 7,300 | 7,480 | 170,700 | -175,800 | 99% | ▼ | 8888 | 0 | 18 | 99% | 26% |
| 20251121 | 7,510 | 7,710 | 7,350 | 7,350 | 175,900 | 18,200 | 93% | ▼ | 7777 | 0 | 11 | 92% | 19% |
| 20251117 | 7,470 | 7,970 | 7,450 | 7,950 | 206,000 | 78,400 | 104% | ▲▲ | 1111 | 40 | 1 | 100% | 33% |
| 20251111 | 7,730 | 7,950 | 7,450 | 7,560 | 346,500 | 189,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4461 | MERRILL LYNCH INTERNATIONAL | 66,614 | 1% | ▲ | 5,600 |
| 2025-11-27 | 4461 | MERRILL LYNCH INTERNATIONAL | 62,014 | 1% | ▼ | -3,800 |
| 2025-12-01 | 4461 | MERRILL LYNCH INTERNATIONAL | 57,214 | 1% | ▼ | -4,800 |
| 2025-12-02 | 4461 | MERRILL LYNCH INTERNATIONAL | 61,014 | 1% | ▲ | 3,800 |
| 2025-11-25 | 4461 | Barclays Capital Securities Ltd | 41,916 | 0% | ▼ | -15,610 |
| 2025-11-25 | 4461 | MERRILL LYNCH INTERNATIONAL | 58,014 | 1% | ▼ | -1,600 |
| 2025-11-26 | 4461 | MERRILL LYNCH INTERNATIONAL | 65,814 | 1% | ▲ | 7,800 |
| 2025-11-13 | 4461 | Barclays Capital Securities Ltd | 64,816 | 1% | ▼ | -13,800 |
| 2025-11-19 | 4461 | Barclays Capital Securities Ltd | 68,926 | 1% | ▼ | -11,090 |
| 2025-11-10 | 4461 | Barclays Capital Securities Ltd | 86,116 | 1% | ▲ | 13,300 |
| 2025-11-21 | 4461 | Barclays Capital Securities Ltd | 57,526 | 1% | ▼ | -11,400 |
| 2025-11-21 | 4461 | MERRILL LYNCH INTERNATIONAL | 59,614 | 1% | ▲ | |
| 2025-11-17 | 4461 | Barclays Capital Securities Ltd | 80,016 | 1% | ▲ | 15,200 |
| 2025-11-11 | 4461 | Barclays Capital Securities Ltd | 78,616 | 1% | ▼ | -7,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 425,000 | 34,600 | 376,300 | 100 | 48,700 | 34,500 |
| 2025-11-21 | 572,500 | 32,500 | 505,500 | 300 | 67,000 | 32,200 |
| 2025-11-28 | 591,000 | 31,500 | 527,500 | 300 | 63,500 | 31,200 |
| 2025-12-05 | 609,000 | 34,200 | 539,800 | 300 | 69,200 | 33,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-19 10:58 | S100U2QO | 野村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） |
| 2024-08-06 10:07 | S100U5R1 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 11:04 | S100UE8I | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-05 13:38 | S100WN8A | 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） |
| 2025-09-22 10:49 | S100WPWZ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-10-07 10:13 | S100WTG4 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-10-07 14:45 | S100WTOL | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-10 10:15 | S100WZNQ | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2025-11-20 13:41 | S100X5FO | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |