[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:554億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 6,470 | 6,470 | 6,060 | 6,150 | 51,600 | 10,700 | 92% | ▼ | 7777 | 0 | 10 | 83% | 0% |
| 20251119 | 6,290 | 6,380 | 6,220 | 6,260 | 40,700 | -5,100 | 99% | ▼▼ | 8888 | 0 | 2 | 84% | 0% |
| 20251118 | 6,640 | 6,650 | 6,310 | 6,310 | 45,800 | 23,500 | 94% | ▼ | 7747 | 0 | 0 | 85% | 0% |
| 20251125 | 6,350 | 6,590 | 6,270 | 6,340 | 51,500 | -100 | 103% | ▲ | 2282 | 0 | 5 | 86% | 3% |
| 20251126 | 6,440 | 6,450 | 6,300 | 6,380 | 44,800 | -6,700 | 101% | ▲▲ | 8222 | 0 | 8 | 86% | 4% |
| 20251111 | 6,560 | 6,790 | 6,500 | 6,540 | 53,500 | -71,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251114 | 6,610 | 6,720 | 6,560 | 6,560 | 46,100 | 11,900 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251127 | 6,450 | 6,580 | 6,450 | 6,580 | 39,800 | -5,000 | 103% | ▲▲▲ | 2222 | 0 | 7 | 89% | 7% |
| 20251110 | 7,020 | 7,040 | 6,560 | 6,600 | 125,000 | 61,100 | 95% | ▼▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251128 | 6,590 | 6,670 | 6,560 | 6,610 | 14,700 | -25,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 89% | 7% |
| 20251204 | 6,630 | 6,740 | 6,590 | 6,620 | 31,400 | -1,200 | 98% | ▼ | 8888 | 0 | 0 | 93% | 8% |
| 20251120 | 6,570 | 6,680 | 6,530 | 6,670 | 40,900 | 200 | 107% | ▲ | 1111 | 0 | 0 | 90% | 7% |
| 20251201 | 6,710 | 6,780 | 6,640 | 6,670 | 52,900 | 38,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 90% | 8% |
| 20251117 | 6,640 | 6,760 | 6,640 | 6,690 | 22,300 | -23,800 | 102% | ▲ | 2222 | 51 | 0 | 90% | 2% |
| 20251112 | 6,640 | 6,700 | 6,500 | 6,700 | 42,300 | -11,200 | 102% | ▲ | 8522 | 0 | 0 | 90% | 3% |
| 20251113 | 6,630 | 6,760 | 6,600 | 6,710 | 34,200 | -8,100 | 100% | ▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20251202 | 6,670 | 6,810 | 6,620 | 6,720 | 44,000 | -8,900 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 91% | 9% |
| 20251203 | 6,720 | 6,870 | 6,690 | 6,730 | 32,600 | -11,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 95% | 9% |
| 20251205 | 6,550 | 6,820 | 6,540 | 6,810 | 52,100 | 20,700 | 103% | ▲ | 1771 | 0 | 0 | 98% | 11% |
| 20251107 | 6,850 | 7,000 | 6,760 | 6,920 | 63,900 | -19,600 | 98% | ▼ | 8888 | 0 | 0 | 93% | 6% |
| 20251106 | 7,000 | 7,310 | 6,940 | 7,090 | 83,500 | -4,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4970 | GOLDMAN SACHS INTERNATIONAL | 179,472 | 2% | ▲ | 16,600 |
| 2025-11-19 | 4970 | GOLDMAN SACHS INTERNATIONAL | 162,872 | 2% | ▲ | 8,900 |
| 2025-11-19 | 4970 | JPM Securities Japan Co Ltd. | 82,701 | 1% | ▲ | 8,980 |
| 2025-11-18 | 4970 | GOLDMAN SACHS INTERNATIONAL | 153,972 | 2% | ▼ | -1,300 |
| 2025-11-11 | 4970 | GOLDMAN SACHS INTERNATIONAL | 142,272 | 2% | ▲ | 14,800 |
| 2025-11-11 | 4970 | JPM Securities Japan Co Ltd. | 79,604 | 1% | ▼ | -6,100 |
| 2025-11-14 | 4970 | JPM Securities Japan Co Ltd. | 73,721 | 1% | ▲ | 2,917 |
| 2025-11-10 | 4970 | JPM Securities Japan Co Ltd. | 85,704 | 1% | ▼ | -9,200 |
| 2025-11-10 | 4970 | GOLDMAN SACHS INTERNATIONAL | 127,472 | 2% | ▲ | 18,900 |
| 2025-12-01 | 4970 | JPM Securities Japan Co Ltd. | 80,701 | 1% | ▼ | -2,000 |
| 2025-11-12 | 4970 | GOLDMAN SACHS INTERNATIONAL | 148,572 | 2% | ▲ | 6,300 |
| 2025-11-13 | 4970 | GOLDMAN SACHS INTERNATIONAL | 155,272 | 2% | ▲ | 6,700 |
| 2025-11-13 | 4970 | JPM Securities Japan Co Ltd. | 70,804 | 1% | ▼ | |
| 2025-11-07 | 4970 | GOLDMAN SACHS INTERNATIONAL | 108,572 | 1% | ▲ | 5,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 83,300 | 1,900 | 41,300 | 1,900 | 42,000 | 0 |
| 2025-11-14 | 75,100 | 0 | 39,500 | 0 | 35,600 | 0 |
| 2025-11-21 | 88,000 | 0 | 39,900 | 0 | 48,100 | 0 |
| 2025-11-28 | 81,100 | 0 | 42,300 | 0 | 38,800 | 0 |