[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/化学】 売上高:386650 当期純利益:32790 総資産:658640 時価:429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 4,530 | 4,550 | 4,340 | 4,515 | 225,800 | 172,400 | 89% | ▼▼▼▼ | 7777 | 24 | 5 | 88% | 0% |
| 20250813 | 4,590 | 4,860 | 4,590 | 4,700 | 145,300 | -80,500 | 104% | ▲ | 2222 | 0 | 4 | 91% | 4% |
| 20250815 | 4,670 | 4,775 | 4,655 | 4,730 | 57,900 | -2,300 | 100% | ▲▲▲ | 8882 | 0 | 2 | 92% | 5% |
| 20250814 | 4,705 | 4,810 | 4,670 | 4,725 | 60,200 | -85,100 | 101% | ▲▲ | 8222 | 0 | 3 | 92% | 5% |
| 20250828 | 5,260 | 5,380 | 5,260 | 5,280 | 21,100 | -22,600 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 17% |
| 20250818 | 4,800 | 5,050 | 4,785 | 5,050 | 84,900 | 27,000 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 98% | 12% |
| 20250728 | 4,940 | 5,060 | 4,915 | 5,010 | 23,200 | -900 | 100% | ▲ | 8882 | 0 | 17 | 98% | 11% |
| 20250827 | 5,330 | 5,430 | 5,260 | 5,310 | 43,700 | 10,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 18% |
| 20250804 | 5,050 | 5,100 | 5,000 | 5,070 | 35,200 | -1,300 | 98% | ▼ | 8888 | 0 | 15 | 98% | 13% |
| 20250808 | 5,050 | 5,110 | 4,980 | 5,050 | 53,400 | 14,400 | 99% | ▼▼▼ | 7777 | 24 | 11 | 98% | 7% |
| 20250729 | 5,170 | 5,240 | 4,940 | 5,060 | 42,000 | 18,800 | 101% | ▲▲ | 1111 | 40 | 20 | 99% | 12% |
| 20250807 | 5,130 | 5,160 | 5,030 | 5,080 | 39,000 | 13,000 | 99% | ▼▼ | 4747 | 0 | 13 | 99% | 8% |
| 20250822 | 5,260 | 5,260 | 5,110 | 5,180 | 37,400 | 3,700 | 99% | ▼ | 7717 | 51 | 0 | 99% | 15% |
| 20250806 | 5,130 | 5,160 | 5,090 | 5,110 | 26,000 | -2,900 | 100% | ▼ | 8228 | 0 | 14 | 99% | 12% |
| 20250801 | 5,070 | 5,180 | 5,070 | 5,150 | 36,500 | 6,800 | 101% | ▲▲▲▲▲ | 7771 | 0 | 16 | 100% | 14% |
| 20250731 | 5,110 | 5,200 | 5,110 | 5,110 | 29,700 | 8,400 | 101% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 13% |
| 20250730 | 5,020 | 5,110 | 5,010 | 5,080 | 21,300 | -20,700 | 100% | ▲▲▲ | 8282 | 0 | 18 | 100% | 13% |
| 20250819 | 5,070 | 5,220 | 5,070 | 5,150 | 87,000 | 2,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 14% |
| 20250820 | 5,180 | 5,250 | 5,090 | 5,190 | 70,700 | -16,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250821 | 5,190 | 5,270 | 5,180 | 5,230 | 33,700 | -37,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250825 | 5,230 | 5,400 | 5,230 | 5,330 | 54,800 | 17,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 18% |
| 20250826 | 5,270 | 5,450 | 5,270 | 5,430 | 32,900 | -21,900 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20250805 | 5,080 | 5,170 | 5,020 | 5,130 | 28,900 | -6,300 | 101% | ▲ | 2222 | 0 | 15 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 39,099 | 0% | ▼ | -2,000 |
| 2025-08-06 | 4970 | GOLDMAN SACHS INTERNATIONAL | 88,085 | 1% | ▼ | -9,400 |
| 2025-08-08 | 4970 | GOLDMAN SACHS INTERNATIONAL | 80,785 | 1% | ▼ | -7,300 |
| 2025-08-12 | 4970 | GOLDMAN SACHS INTERNATIONAL | 98,685 | 1% | ▲ | 17,900 |
| 2025-08-12 | 4970 | JPM Securities Japan Co Ltd. | 46,806 | 1% | ▲ | 6,312 |
| 2025-08-13 | 4970 | GOLDMAN SACHS INTERNATIONAL | 127,785 | 2% | ▲ | 29,100 |
| 2025-08-14 | 4970 | GOLDMAN SACHS INTERNATIONAL | 133,685 | 2% | ▲ | 5,900 |
| 2025-08-18 | 4970 | GOLDMAN SACHS INTERNATIONAL | 124,085 | 2% | ▼ | -9,600 |
| 2025-08-18 | 4970 | JPM Securities Japan Co Ltd. | 49,206 | 1% | ▲ | 2,400 |
| 2025-08-21 | 4970 | GOLDMAN SACHS INTERNATIONAL | 121,185 | 1% | ▼ | -2,900 |
| 2025-08-25 | 4970 | GOLDMAN SACHS INTERNATIONAL | 129,185 | 2% | ▲ | 8,000 |
| 2025-08-26 | 4970 | JPM Securities Japan Co Ltd. | 58,106 | 1% | ▲ | 8,900 |
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 | 160,400 | 100 | 71,500 | 100 | 88,900 | 0 |
| 2025-08-08 | 171,700 | 0 | 72,100 | 0 | 99,600 | 0 |
| 2025-08-15 | 188,300 | 0 | 76,100 | 0 | 112,200 | 0 |
| 2025-08-22 | 161,500 | 100 | 73,400 | 100 | 88,100 | 0 |