[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:553億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 6,170 | 6,230 | 6,080 | 6,140 | 61,200 | 2,200 | 98% | ▼▼▼▼▼ | 7777 | 51 | 3 | 90% | 21% |
| 20250930 | 6,620 | 6,650 | 6,260 | 6,270 | 59,000 | -5,900 | 95% | ▼▼▼▼ | 8828 | 51 | 0 | 92% | 23% |
| 20251003 | 6,570 | 6,600 | 6,400 | 6,520 | 34,500 | -31,300 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 28% |
| 20251002 | 6,440 | 6,520 | 6,300 | 6,470 | 65,800 | 4,600 | 105% | ▲ | 1111 | 0 | 4 | 95% | 27% |
| 20250929 | 6,550 | 6,690 | 6,460 | 6,570 | 64,900 | -22,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 29% |
| 20250926 | 6,700 | 6,840 | 6,490 | 6,600 | 87,200 | 12,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 30% |
| 20250908 | 5,260 | 5,340 | 5,260 | 5,330 | 26,900 | -3,500 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 18% |
| 20251006 | 6,620 | 6,750 | 6,610 | 6,690 | 43,100 | 8,600 | 103% | ▲▲▲ | 1111 | 51 | 0 | 98% | 27% |
| 20250909 | 5,330 | 5,420 | 5,320 | 5,410 | 58,900 | 32,000 | 102% | ▲▲▲ | 1111 | 40 | 4 | 99% | 15% |
| 20251007 | 6,790 | 6,880 | 6,730 | 6,800 | 37,900 | -5,200 | 102% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 28% |
| 20250925 | 6,870 | 6,970 | 6,740 | 6,790 | 74,500 | -30,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 34% |
| 20250910 | 5,430 | 5,530 | 5,400 | 5,410 | 28,200 | -30,700 | 100% | -- | 2225 | 0 | 4 | 99% | 14% |
| 20250924 | 6,590 | 6,910 | 6,550 | 6,840 | 105,300 | 11,100 | 103% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 35% |
| 20250922 | 6,600 | 6,730 | 6,520 | 6,640 | 94,200 | -40,100 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 31% |
| 20250919 | 6,490 | 6,600 | 6,290 | 6,510 | 134,300 | 29,700 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20250918 | 6,130 | 6,240 | 5,980 | 6,220 | 104,600 | 28,200 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20250917 | 5,950 | 6,090 | 5,860 | 6,040 | 76,400 | -3,400 | 102% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250916 | 5,670 | 5,950 | 5,670 | 5,900 | 79,800 | -18,200 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20250912 | 5,600 | 5,670 | 5,510 | 5,610 | 98,000 | -8,500 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250911 | 5,500 | 5,640 | 5,460 | 5,560 | 106,500 | 78,300 | 103% | ▲ | 1111 | 0 | 3 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4970 | GOLDMAN SACHS INTERNATIONAL | 175,885 | 2% | ▲ | 5,100 |
| 2025-09-09 | 4970 | GOLDMAN SACHS INTERNATIONAL | 168,185 | 2% | ▼ | -7,700 |
| 2025-09-11 | 4970 | GOLDMAN SACHS INTERNATIONAL | 162,785 | 2% | ▼ | -5,400 |
| 2025-09-16 | 4970 | GOLDMAN SACHS INTERNATIONAL | 152,885 | 2% | ▼ | -9,900 |
| 2025-09-17 | 4970 | JPM Securities Japan Co Ltd. | 64,506 | 1% | ▼ | -1,000 |
| 2025-09-18 | 4970 | GOLDMAN SACHS INTERNATIONAL | 154,930 | 2% | ▲ | 2,045 |
| 2025-09-19 | 4970 | JPM Securities Japan Co Ltd. | 65,406 | 1% | ▲ | 900 |
| 2025-09-19 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 44,499 | 1% | ▲ | |
| 2025-09-19 | 4970 | GOLDMAN SACHS INTERNATIONAL | 134,530 | 2% | ▼ | -20,400 |
| 2025-09-22 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 53,599 | 1% | ▲ | 9,100 |
| 2025-09-24 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 46,299 | 1% | ▼ | -7,300 |
| 2025-09-25 | 4970 | JPM Securities Japan Co Ltd. | 76,204 | 1% | ▲ | 10,798 |
| 2025-09-26 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 36,199 | 0% | ▼ | -10,100 |
| 2025-09-26 | 4970 | GOLDMAN SACHS INTERNATIONAL | 154,785 | 2% | ▲ | 20,255 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 118,000 | 0 | 60,700 | 0 | 57,300 | 0 |
| 2025-09-19 | 87,500 | 100 | 57,000 | 100 | 30,500 | 0 |
| 2025-09-26 | 89,700 | 0 | 52,800 | 0 | 36,900 | 0 |