[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:583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 6,950 | 6,950 | 6,730 | 6,740 | 36,500 | 3,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 10% |
| 20251226 | 7,190 | 7,190 | 7,030 | 7,170 | 32,000 | -46,100 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 14% |
| 20251224 | 6,730 | 6,960 | 6,730 | 6,950 | 37,800 | 14,500 | 103% | ▲ | 1171 | 0 | 2 | 100% | 10% |
| 20251223 | 6,840 | 6,850 | 6,700 | 6,730 | 23,300 | -55,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20251219 | 6,240 | 6,390 | 6,190 | 6,370 | 63,000 | 28,500 | 101% | ▲ | 1111 | 0 | 2 | 92% | 4% |
| 20251212 | 6,840 | 6,840 | 6,560 | 6,660 | 54,800 | 18,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251126 | 6,440 | 6,450 | 6,300 | 6,380 | 44,800 | -6,700 | 101% | ▲▲ | 8222 | 0 | 8 | 86% | 4% |
| 20251209 | 6,770 | 6,840 | 6,700 | 6,800 | 21,400 | -25,900 | 101% | ▲ | 8282 | 0 | 13 | 100% | 11% |
| 20251208 | 6,910 | 6,910 | 6,670 | 6,760 | 47,300 | -4,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251205 | 6,550 | 6,820 | 6,540 | 6,810 | 52,100 | 20,700 | 103% | ▲ | 1771 | 0 | 4 | 98% | 11% |
| 20251204 | 6,630 | 6,740 | 6,590 | 6,620 | 31,400 | -1,200 | 98% | ▼ | 8888 | 0 | 16 | 93% | 8% |
| 20251202 | 6,670 | 6,810 | 6,620 | 6,720 | 44,000 | -8,900 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 18 | 91% | 9% |
| 20251128 | 6,590 | 6,670 | 6,560 | 6,610 | 14,700 | -25,100 | 100% | ▲▲▲▲ | 2222 | 0 | 19 | 89% | 7% |
| 20251127 | 6,450 | 6,580 | 6,450 | 6,580 | 39,800 | -5,000 | 103% | ▲▲▲ | 2222 | 0 | 7 | 89% | 7% |
| 20251215 | 6,610 | 6,640 | 6,490 | 6,600 | 41,800 | -13,000 | 99% | ▼▼▼ | 8888 | 24 | 8 | 96% | 7% |
| 20251216 | 6,600 | 6,600 | 6,360 | 6,470 | 39,600 | -2,200 | 98% | ▼▼▼▼ | 8888 | 24 | 7 | 94% | 5% |
| 20251217 | 6,520 | 6,540 | 6,280 | 6,310 | 37,000 | -2,600 | 98% | ▼▼▼▼▼ | 8888 | 24 | 6 | 92% | 3% |
| 20251218 | 6,210 | 6,360 | 6,180 | 6,300 | 34,500 | -2,500 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 3 | 91% | 2% |
| 20251210 | 6,890 | 6,940 | 6,810 | 6,890 | 32,800 | 11,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251222 | 6,460 | 6,890 | 6,460 | 6,790 | 78,300 | 15,300 | 107% | ▲▲ | 1111 | 40 | 1 | 99% | 8% |
| 20251201 | 6,710 | 6,780 | 6,640 | 6,670 | 52,900 | 38,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 19 | 90% | 8% |
| 20251225 | 6,950 | 7,220 | 6,900 | 7,150 | 78,100 | 40,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251203 | 6,720 | 6,870 | 6,690 | 6,730 | 32,600 | -11,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 51 | 17 | 95% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 4970 | JPM Securities Japan Co Ltd. | 80,701 | 1% | ▼ | -2,000 |
| 2025-12-11 | 4970 | GOLDMAN SACHS INTERNATIONAL | 178,876 | 2% | ▼ | -596 |
| 2025-12-11 | 4970 | JPM Securities Japan Co Ltd. | 72,501 | 1% | ▼ | -8,200 |
| 2025-12-12 | 4970 | GOLDMAN SACHS INTERNATIONAL | 184,376 | 2% | ▲ | 5,500 |
| 2025-12-16 | 4970 | GOLDMAN SACHS INTERNATIONAL | 174,505 | 2% | ▼ | -9,871 |
| 2025-12-17 | 4970 | GOLDMAN SACHS INTERNATIONAL | 179,205 | 2% | ▲ | 4,700 |
| 2025-12-19 | 4970 | GOLDMAN SACHS INTERNATIONAL | 190,205 | 2% | ▲ | 11,000 |
| 2025-12-22 | 4970 | GOLDMAN SACHS INTERNATIONAL | 198,505 | 2% | ▲ | 8,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 81,100 | 0 | 42,300 | 0 | 38,800 | 0 |
| 2025-12-05 | 89,500 | 0 | 43,200 | 0 | 46,300 | 0 |
| 2025-12-12 | 88,900 | 0 | 43,800 | 0 | 45,100 | 0 |
| 2025-12-19 | 131,400 | 0 | 80,600 | 0 | 50,800 | 0 |