[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/化学】 売上高:97100 当期純利益:1280 総資産:132970 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 282 | 282 | 279 | 280 | 5,500 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250813 | 281 | 281 | 279 | 279 | 3,900 | -21,300 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250828 | 287 | 287 | 286 | 287 | 600 | -900 | 100% | -- | 8855 | 0 | 0 | 99% | 3% |
| 20250827 | 287 | 289 | 287 | 287 | 1,500 | -1,700 | 99% | ▼ | 8588 | 0 | 0 | 99% | 3% |
| 20250825 | 289 | 289 | 285 | 287 | 7,400 | 1,100 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250822 | 282 | 287 | 282 | 287 | 6,300 | 900 | 100% | ▲▲ | 4141 | 0 | 0 | 100% | 3% |
| 20250821 | 282 | 287 | 280 | 286 | 5,400 | -100 | 102% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20250819 | 283 | 286 | 282 | 282 | 2,900 | -3,600 | 100% | -- | 2255 | 0 | 0 | 99% | 3% |
| 20250814 | 278 | 282 | 278 | 282 | 1,800 | -2,100 | 101% | ▲ | 2882 | 0 | 0 | 99% | 4% |
| 20250818 | 283 | 284 | 279 | 282 | 6,500 | -600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20250826 | 290 | 290 | 287 | 289 | 3,200 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250815 | 279 | 284 | 275 | 284 | 7,100 | 5,300 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20250812 | 289 | 289 | 275 | 282 | 25,200 | 16,100 | 100% | ▼▼▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250729 | 283 | 283 | 279 | 279 | 2,200 | 300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250728 | 282 | 284 | 281 | 281 | 1,900 | -1,400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20250805 | 280 | 283 | 280 | 282 | 3,600 | -1,900 | 100% | -- | 8285 | 0 | 0 | 99% | 8% |
| 20250804 | 284 | 284 | 273 | 282 | 5,500 | -8,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250730 | 279 | 283 | 279 | 281 | 9,900 | 7,700 | 101% | ▲ | 4471 | 0 | 0 | 100% | 8% |
| 20250808 | 282 | 285 | 281 | 283 | 9,100 | 3,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250731 | 281 | 285 | 280 | 284 | 11,400 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250807 | 288 | 288 | 285 | 285 | 5,800 | -5,400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 10% |
| 20250806 | 282 | 288 | 282 | 286 | 11,200 | 7,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250801 | 279 | 286 | 279 | 286 | 13,600 | 2,200 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 91,300 | 0 | 28,000 | 0 | 63,300 | 0 |
| 2025-08-08 | 86,400 | 4,100 | 23,200 | 4,100 | 63,200 | 0 |
| 2025-08-15 | 91,400 | 0 | 25,300 | 0 | 66,100 | 0 |
| 2025-08-22 | 84,300 | 0 | 24,300 | 0 | 60,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-26 09:20 | S100TBVW | 株式会社ケアシステムズ | 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） |
| 2024-07-03 12:59 | S100TZHB | 福岡靖介 | 変更報告書 |
| 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） |