[4960]ケミプロ:【紫外線吸収剤】製紙用薬剤、電子材料などに展開
Yahoo! 【スタンダード/07化学】 売上高:97100 当期純利益:1280 総資産:132970 時価:48億円
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 | 296 | 296 | 282 | 295 | 15,000 | 10,000 | 100% | -- | 1714 | 0 | 0 | 100% | 6% |
| 20250910 | 295 | 295 | 291 | 291 | 800 | -14,200 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250911 | 290 | 290 | 286 | 287 | 6,500 | 5,700 | 99% | ▼▼ | 7777 | 0 | 16 | 97% | 3% |
| 20250912 | 287 | 287 | 283 | 286 | 7,100 | 600 | 100% | ▼▼▼ | 7777 | 0 | 8 | 97% | 2% |
| 20250916 | 294 | 295 | 286 | 286 | 24,300 | 17,200 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20250917 | 286 | 287 | 286 | 287 | 2,200 | -22,100 | 100% | ▲ | 8582 | 0 | 6 | 97% | 3% |
| 20250918 | 287 | 300 | 287 | 287 | 13,000 | 10,800 | 100% | -- | 1114 | 0 | 5 | 97% | 0% |
| 20250919 | 286 | 291 | 283 | 291 | 14,700 | 1,700 | 101% | ▲ | 7771 | 0 | 4 | 99% | 2% |
| 20250922 | 291 | 297 | 285 | 294 | 19,800 | 5,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250924 | 292 | 299 | 290 | 293 | 33,300 | 13,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250925 | 293 | 305 | 288 | 302 | 32,900 | -400 | 103% | ▲ | 2822 | 0 | 0 | 100% | 6% |
| 20250926 | 301 | 306 | 289 | 294 | 69,500 | 36,600 | 97% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250929 | 293 | 299 | 281 | 290 | 78,400 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250930 | 288 | 293 | 282 | 288 | 49,500 | -28,900 | 99% | ▼▼▼ | 8288 | 0 | 5 | 95% | 1% |
| 20251001 | 288 | 288 | 282 | 284 | 19,200 | -30,300 | 99% | ▼▼▼▼ | 8558 | 0 | 4 | 94% | 0% |
| 20251002 | 284 | 286 | 283 | 283 | 18,400 | -800 | 100% | ▼▼▼▼▼ | 8288 | 0 | 3 | 94% | 0% |
| 20251003 | 285 | 311 | 282 | 294 | 84,900 | 66,500 | 104% | ▲ | 1711 | 0 | 2 | 97% | 4% |
| 20251006 | 286 | 310 | 286 | 305 | 103,700 | 18,800 | 104% | ▲▲ | 7111 | 0 | 1 | 100% | 8% |
| 20251007 | 305 | 308 | 292 | 301 | 22,200 | -81,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251008 | 298 | 301 | 293 | 297 | 46,100 | 23,900 | 99% | ▼▼ | 7177 | 0 | 0 | 97% | 5% |
| 20251009 | 297 | 297 | 291 | 291 | 39,500 | -6,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251010 | 291 | 294 | 288 | 292 | 84,900 | 45,400 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 4960 | 合同会社Heritage | 120,800 | 1% | ▲ | 12,400 |
| 2025-10-06 | 4960 | 合同会社Heritage | 108,400 | 1% | ▲ | 18,900 |
| 2025-10-03 | 4960 | 合同会社Heritage | 89,500 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 124,700 | 0 | 64,900 | 0 | 59,800 | 0 |
| 2025-09-26 | 107,200 | 0 | 42,300 | 0 | 64,900 | 0 |
| 2025-09-19 | 78,800 | 0 | 30,600 | 0 | 48,200 | 0 |
| 2025-09-12 | 95,600 | 0 | 25,200 | 0 | 70,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-08 11:35 | S100U0FE | 福岡靖介 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-03 12:59 | S100TZHB | 福岡靖介 | 変更報告書 |
| 2024-05-02 16:26 | S100TC5N | 株式会社ケアシステムズ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-26 09:20 | S100TBVW | 株式会社ケアシステムズ | 変更報告書 |