[4970]東洋合成:【感光性材料製造】化成品製造やロジスティックも
Yahoo! 【スタンダード/07化学】 売上高:386650 当期純利益:32790 総資産:658640 時価:671億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 6,950 | 7,220 | 6,900 | 7,150 | 78,100 | 40,300 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 13% |
| 20260105 | 7,270 | 7,470 | 7,270 | 7,390 | 72,600 | 39,100 | 105% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20260109 | 7,820 | 7,820 | 7,510 | 7,600 | 103,800 | 37,800 | 97% | ▼▼ | 7777 | 0 | 9 | 96% | 21% |
| 20260120 | 8,170 | 8,200 | 7,950 | 7,980 | 76,300 | 32,600 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20260116 | 7,360 | 7,650 | 7,270 | 7,610 | 60,700 | 24,700 | 104% | ▲▲ | 1111 | 40 | 3 | 96% | 21% |
| 20251224 | 6,730 | 6,960 | 6,730 | 6,950 | 37,800 | 14,500 | 103% | ▲ | 1171 | 0 | 2 | 100% | 10% |
| 20251230 | 7,150 | 7,210 | 7,010 | 7,070 | 33,500 | 7,500 | 99% | ▼▼ | 7777 | 0 | 3 | 99% | 12% |
| 20260123 | 8,190 | 8,350 | 7,980 | 8,250 | 65,100 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 23% |
| 20260122 | 8,140 | 8,360 | 8,120 | 8,340 | 60,800 | 3,700 | 105% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260107 | 7,710 | 8,070 | 7,620 | 7,890 | 76,300 | 2,200 | 103% | ▲▲▲ | 1111 | 41 | 11 | 100% | 25% |
| 20260106 | 7,440 | 7,730 | 7,380 | 7,660 | 74,100 | 1,500 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 22% |
| 20251229 | 7,240 | 7,270 | 7,090 | 7,150 | 26,000 | -6,000 | 100% | ▼ | 2228 | 0 | 4 | 100% | 13% |
| 20260113 | 7,750 | 7,770 | 7,280 | 7,280 | 96,800 | -7,000 | 96% | ▼▼▼ | 8888 | 24 | 8 | 92% | 16% |
| 20260108 | 7,840 | 8,050 | 7,770 | 7,850 | 66,000 | -10,300 | 99% | ▼ | 8228 | 0 | 10 | 99% | 25% |
| 20260119 | 7,760 | 7,840 | 7,460 | 7,720 | 43,700 | -17,000 | 101% | ▲▲▲ | 2222 | 0 | 4 | 98% | 23% |
| 20260121 | 7,830 | 8,100 | 7,770 | 7,980 | 57,100 | -19,200 | 100% | -- | 8885 | 0 | 2 | 100% | 25% |
| 20260114 | 7,280 | 7,430 | 7,160 | 7,250 | 75,600 | -21,200 | 100% | ▼▼▼▼ | 8888 | 24 | 4 | 92% | 15% |
| 20260115 | 7,220 | 7,400 | 7,210 | 7,350 | 36,000 | -39,600 | 101% | ▲ | 8282 | 0 | 2 | 93% | 17% |
| 20251226 | 7,190 | 7,190 | 7,030 | 7,170 | 32,000 | -46,100 | 100% | ▲▲▲ | 8222 | 0 | 5 | 100% | 14% |
| 20251223 | 6,840 | 6,850 | 6,700 | 6,730 | 23,300 | -55,000 | 99% | ▼ | 8228 | 0 | 7 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4970 | JPM Securities Japan Co Ltd. | 63,701 | 1% | ▼ | -8,800 |
| 2025-12-23 | 4970 | GOLDMAN SACHS INTERNATIONAL | 203,905 | 3% | ▲ | 5,400 |
| 2025-12-24 | 4970 | GOLDMAN SACHS INTERNATIONAL | 197,905 | 2% | ▼ | -6,000 |
| 2025-12-26 | 4970 | GOLDMAN SACHS INTERNATIONAL | 175,005 | 2% | ▼ | -9,800 |
| 2025-12-25 | 4970 | GOLDMAN SACHS INTERNATIONAL | 184,805 | 2% | ▼ | |
| 2025-12-29 | 4970 | GOLDMAN SACHS INTERNATIONAL | 170,605 | 2% | ▼ | -4,400 |
| 2026-01-05 | 4970 | GOLDMAN SACHS INTERNATIONAL | 153,865 | 2% | ▼ | -16,740 |
| 2026-01-05 | 4970 | JPM Securities Japan Co Ltd. | 67,201 | 1% | ▲ | 3,500 |
| 2026-01-06 | 4970 | GOLDMAN SACHS INTERNATIONAL | 156,165 | 2% | ▲ | 2,300 |
| 2026-01-07 | 4970 | JPM Securities Japan Co Ltd. | 64,501 | 1% | ▼ | -2,700 |
| 2026-01-08 | 4970 | GOLDMAN SACHS INTERNATIONAL | 144,665 | 2% | ▼ | -11,500 |
| 2026-01-09 | 4970 | GOLDMAN SACHS INTERNATIONAL | 137,365 | 2% | ▼ | -7,300 |
| 2026-01-14 | 4970 | GOLDMAN SACHS INTERNATIONAL | 138,665 | 2% | ▲ | 1,300 |
| 2026-01-15 | 4970 | GOLDMAN SACHS INTERNATIONAL | 137,965 | 2% | ▼ | -700 |
| 2026-01-19 | 4970 | GOLDMAN SACHS INTERNATIONAL | 138,865 | 2% | ▲ | 900 |
| 2026-01-20 | 4970 | GOLDMAN SACHS INTERNATIONAL | 131,865 | 2% | ▼ | -7,000 |
| 2026-01-21 | 4970 | JPM Securities Japan Co Ltd. | 54,401 | 1% | ▼ | -10,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 113,600 | 0 | 91,100 | 0 | 22,500 | 0 |
| 2026-01-09 | 114,700 | 0 | 84,500 | 0 | 30,200 | 0 |
| 2026-01-16 | 77,200 | 0 | 48,800 | 0 | 28,400 | 0 |