[4531]有機薬:【特殊合成品】食品添加物や医薬品原料、工業薬品が中心
Yahoo! 【スタンダード/07化学】 売上高:151280 当期純利益:8960 総資産:268710 時価:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 374 | 375 | 363 | 374 | 148,900 | -43,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 29% |
| 20260119 | 454 | 454 | 454 | 454 | 126,000 | -22,900 | 121% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 56% |
| 20260120 | 534 | 534 | 534 | 534 | 191,300 | 65,300 | 118% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 83% |
| 20260121 | 602 | 640 | 535 | 563 | 7,492,600 | 7,301,300 | 105% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 91% |
| 20260115 | 365 | 371 | 360 | 370 | 192,000 | 45,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20260123 | 465 | 510 | 439 | 492 | 1,550,700 | -1,362,700 | 104% | ▲ | 8882 | 0 | 1 | 87% | 62% |
| 20260127 | 475 | 493 | 469 | 490 | 342,700 | -337,000 | 103% | ▲ | 8222 | 0 | 0 | 87% | 55% |
| 20260210 | 437 | 483 | 431 | 483 | 1,256,000 | 865,900 | 120% | ▲ | 1111 | 0 | 1 | 86% | 35% |
| 20260122 | 560 | 564 | 463 | 475 | 2,913,400 | -4,579,200 | 84% | ▼ | 8888 | 22 | 0 | 84% | 58% |
| 20260126 | 468 | 494 | 463 | 475 | 679,700 | -871,000 | 97% | ▼ | 8228 | 0 | 0 | 84% | 50% |
| 20260128 | 489 | 505 | 475 | 475 | 519,200 | 176,500 | 97% | ▼ | 1117 | 0 | 0 | 84% | 50% |
| 20260212 | 491 | 539 | 456 | 473 | 3,060,800 | 1,804,800 | 98% | ▼ | 1117 | 22 | 0 | 84% | 28% |
| 20260216 | 438 | 462 | 431 | 459 | 249,700 | -301,100 | 102% | ▲ | 8882 | 0 | 0 | 82% | 18% |
| 20260129 | 475 | 475 | 444 | 456 | 404,600 | -114,600 | 96% | ▼▼ | 8888 | 51 | 0 | 81% | 44% |
| 20260213 | 457 | 482 | 448 | 451 | 550,800 | -2,510,000 | 95% | ▼▼ | 8888 | 0 | 0 | 80% | 21% |
| 20260206 | 410 | 432 | 396 | 426 | 318,100 | 24,000 | 104% | ▲▲▲▲▲ | 1711 | 0 | 3 | 76% | 23% |
| 20260205 | 408 | 422 | 403 | 411 | 294,100 | 16,500 | 101% | ▲▲▲▲ | 1111 | 51 | 4 | 73% | 21% |
| 20260203 | 399 | 409 | 390 | 405 | 320,800 | -357,800 | 101% | ▲▲ | 8222 | 0 | 4 | 72% | 23% |
| 20260204 | 405 | 420 | 398 | 408 | 277,600 | -43,200 | 101% | ▲▲▲ | 2222 | 0 | 3 | 72% | 24% |
| 20260209 | 435 | 435 | 403 | 403 | 390,100 | 72,000 | 95% | ▼ | 1117 | 0 | 2 | 72% | 15% |
| 20260202 | 385 | 419 | 377 | 400 | 678,600 | -107,600 | 103% | ▲ | 8882 | 0 | 2 | 71% | 21% |
| 20260130 | 448 | 452 | 383 | 389 | 786,200 | 381,600 | 85% | ▼▼▼ | 7777 | 24 | 8 | 69% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4531 | UBS AG | 117,600 | 1% | ▲ | |
| 2026-01-27 | 4531 | UBS AG | 137,400 | 1% | ▲ | 19,800 |
| 2026-01-28 | 4531 | UBS AG | 155,300 | 1% | ▲ | 17,900 |
| 2026-01-30 | 4531 | UBS AG | 141,500 | 1% | ▼ | -13,800 |
| 2026-02-02 | 4531 | UBS AG | 109,200 | 0% | ▼ | -32,300 |
| 2026-02-05 | 4531 | UBS AG | 119,100 | 1% | ▲ | 9,900 |
| 2026-02-10 | 4531 | モルガン・スタンレーMUFG証券株式会社 | 120,998 | 1% | ▲ | |
| 2026-02-10 | 4531 | UBS AG | 138,700 | 1% | ▲ | 19,600 |
| 2026-02-12 | 4531 | UBS AG | 114,700 | 1% | ▼ | -24,000 |
| 2026-02-13 | 4531 | モルガン・スタンレーMUFG証券株式会社 | 90,998 | 0% | ▼ | -30,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 358,100 | 7,800 | 186,100 | 0 | 172,000 | 7,800 |
| 2026-01-23 | 893,000 | 12,200 | 270,900 | 100 | 622,100 | 12,100 |
| 2026-01-30 | 714,000 | 11,400 | 277,400 | 1,300 | 436,600 | 10,100 |
| 2026-02-06 | 710,400 | 10,100 | 236,100 | 0 | 474,300 | 10,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-17 10:43 | S100U1E5 | 住友化学株式会社 | 変更報告書 |
| 2024-07-29 10:39 | S100U3FM | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-02-18 10:18 | S100V8FR | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |