[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:556億円
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 | 18 | 92% | 23% |
| 20251017 | 6,750 | 6,810 | 6,500 | 6,530 | 40,200 | 11,700 | 95% | ▼ | 7777 | 0 | 0 | 94% | 6% |
| 20251014 | 6,700 | 6,810 | 6,520 | 6,580 | 49,200 | 21,000 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 17% |
| 20251003 | 6,570 | 6,600 | 6,400 | 6,520 | 34,500 | -31,300 | 101% | ▲▲ | 2222 | 51 | 5 | 95% | 28% |
| 20251002 | 6,440 | 6,520 | 6,300 | 6,470 | 65,800 | 4,600 | 105% | ▲ | 1111 | 0 | 4 | 95% | 27% |
| 20251023 | 6,750 | 6,760 | 6,600 | 6,670 | 34,200 | -13,500 | 98% | ▼ | 8828 | 0 | 0 | 96% | 9% |
| 20250929 | 6,550 | 6,690 | 6,460 | 6,570 | 64,900 | -22,300 | 100% | ▼▼▼ | 8888 | 24 | 9 | 96% | 29% |
| 20251028 | 6,900 | 6,930 | 6,740 | 6,830 | 32,100 | -18,300 | 97% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20251021 | 6,760 | 6,800 | 6,660 | 6,700 | 31,000 | -13,100 | 100% | ▼ | 2228 | 51 | 0 | 97% | 9% |
| 20251015 | 6,690 | 6,740 | 6,530 | 6,740 | 34,200 | -15,000 | 102% | ▲ | 8282 | 51 | 0 | 97% | 14% |
| 20251020 | 6,630 | 6,750 | 6,550 | 6,720 | 44,100 | 3,900 | 103% | ▲ | 7171 | 0 | 5 | 97% | 9% |
| 20251006 | 6,620 | 6,750 | 6,610 | 6,690 | 43,100 | 8,600 | 103% | ▲▲▲ | 1111 | 51 | 14 | 98% | 27% |
| 20251022 | 6,660 | 6,840 | 6,640 | 6,800 | 47,700 | 16,700 | 101% | ▲ | 1771 | 0 | 3 | 98% | 11% |
| 20251016 | 6,800 | 6,900 | 6,800 | 6,850 | 28,500 | -5,700 | 102% | ▲▲ | 2222 | 51 | 0 | 99% | 13% |
| 20251010 | 6,930 | 6,930 | 6,800 | 6,860 | 28,200 | -12,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 23% |
| 20251008 | 6,800 | 6,850 | 6,650 | 6,750 | 61,500 | 23,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 25% |
| 20251007 | 6,790 | 6,880 | 6,730 | 6,800 | 37,900 | -5,200 | 102% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 28% |
| 20251009 | 6,820 | 6,950 | 6,780 | 6,940 | 40,700 | -20,800 | 103% | ▲ | 2222 | 51 | 0 | 100% | 28% |
| 20251024 | 6,690 | 7,070 | 6,690 | 7,010 | 60,600 | 26,400 | 105% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20251027 | 7,100 | 7,120 | 6,980 | 7,010 | 50,400 | -10,200 | 100% | -- | 2225 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4970 | GOLDMAN SACHS INTERNATIONAL | 163,285 | 2% | ▲ | 8,500 |
| 2025-10-06 | 4970 | GOLDMAN SACHS INTERNATIONAL | 159,985 | 2% | ▼ | -3,300 |
| 2025-10-06 | 4970 | JPM Securities Japan Co Ltd. | 83,004 | 1% | ▲ | 6,800 |
| 2025-10-15 | 4970 | GOLDMAN SACHS INTERNATIONAL | 152,728 | 2% | ▼ | -7,257 |
| 2025-10-16 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 46,651 | 1% | ▲ | |
| 2025-10-17 | 4970 | JPM Securities Japan Co Ltd. | 90,804 | 1% | ▲ | 7,800 |
| 2025-10-17 | 4970 | モルガン・スタンレーMUFG証券株式会社 | 39,551 | 0% | ▼ | -7,100 |
| 2025-10-20 | 4970 | GOLDMAN SACHS INTERNATIONAL | 142,228 | 2% | ▼ | -10,500 |
| 2025-10-21 | 4970 | GOLDMAN SACHS INTERNATIONAL | 136,928 | 2% | ▼ | -5,300 |
| 2025-10-21 | 4970 | JPM Securities Japan Co Ltd. | 89,504 | 1% | ▼ | -1,300 |
| 2025-10-22 | 4970 | GOLDMAN SACHS INTERNATIONAL | 129,728 | 2% | ▼ | -7,200 |
| 2025-10-23 | 4970 | JPM Securities Japan Co Ltd. | 91,604 | 1% | ▲ | 2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 108,700 | 0 | 53,000 | 0 | 55,700 | 0 |
| 2025-10-10 | 95,100 | 0 | 52,500 | 0 | 42,600 | 0 |
| 2025-10-17 | 100,000 | 0 | 52,400 | 0 | 47,600 | 0 |