[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:491億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 5,950 | 6,090 | 5,860 | 6,040 | 76,400 | -3,400 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250820 | 5,180 | 5,250 | 5,090 | 5,190 | 70,700 | -16,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 15% |
| 20250821 | 5,190 | 5,270 | 5,180 | 5,230 | 33,700 | -37,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 16% |
| 20250916 | 5,670 | 5,950 | 5,670 | 5,900 | 79,800 | -18,200 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20250825 | 5,230 | 5,400 | 5,230 | 5,330 | 54,800 | 17,400 | 103% | ▲ | 1171 | 0 | 14 | 100% | 18% |
| 20250912 | 5,600 | 5,670 | 5,510 | 5,610 | 98,000 | -8,500 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250827 | 5,330 | 5,430 | 5,260 | 5,310 | 43,700 | 10,800 | 98% | ▼ | 7717 | 0 | 13 | 98% | 18% |
| 20250828 | 5,260 | 5,380 | 5,260 | 5,280 | 21,100 | -22,600 | 99% | ▼▼ | 8588 | 0 | 11 | 97% | 17% |
| 20250911 | 5,500 | 5,640 | 5,460 | 5,560 | 106,500 | 78,300 | 103% | ▲ | 1111 | 0 | 3 | 100% | 18% |
| 20250901 | 5,160 | 5,380 | 5,160 | 5,300 | 41,100 | 19,100 | 102% | ▲ | 1771 | 0 | 2 | 98% | 17% |
| 20250910 | 5,430 | 5,530 | 5,400 | 5,410 | 28,200 | -30,700 | 100% | -- | 2225 | 0 | 4 | 99% | 14% |
| 20250903 | 5,450 | 5,500 | 5,250 | 5,290 | 52,000 | -5,300 | 96% | ▼ | 8828 | 0 | 9 | 96% | 17% |
| 20250904 | 5,190 | 5,300 | 5,080 | 5,080 | 24,000 | -28,000 | 96% | ▼▼ | 8888 | 0 | 6 | 93% | 13% |
| 20250905 | 5,160 | 5,330 | 5,160 | 5,260 | 30,400 | 6,400 | 104% | ▲ | 1171 | 0 | 5 | 96% | 17% |
| 20250908 | 5,260 | 5,340 | 5,260 | 5,330 | 26,900 | -3,500 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 18% |
| 20250902 | 5,390 | 5,550 | 5,380 | 5,490 | 57,300 | 16,200 | 104% | ▲▲ | 1111 | 40 | 10 | 100% | 22% |
| 20250909 | 5,330 | 5,420 | 5,320 | 5,410 | 58,900 | 32,000 | 102% | ▲▲▲ | 1111 | 40 | 4 | 99% | 15% |
| 20250818 | 4,800 | 5,050 | 4,785 | 5,050 | 84,900 | 27,000 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 98% | 12% |
| 20250819 | 5,070 | 5,220 | 5,070 | 5,150 | 87,000 | 2,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 14% |
| 20250829 | 5,360 | 5,360 | 5,210 | 5,220 | 22,000 | 900 | 99% | ▼▼▼ | 7717 | 51 | 12 | 96% | 16% |
| 20250826 | 5,270 | 5,450 | 5,270 | 5,430 | 32,900 | -21,900 | 102% | ▲▲ | 2222 | 51 | 13 | 100% | 20% |
| 20250822 | 5,260 | 5,260 | 5,110 | 5,180 | 37,400 | 3,700 | 99% | ▼ | 7717 | 51 | 15 | 99% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-26 | 4970 | GOLDMAN SACHS INTERNATIONAL | 131,885 | 2% | ▲ | 2,700 |
| 2025-08-28 | 4970 | GOLDMAN SACHS INTERNATIONAL | 143,985 | 2% | ▲ | 12,100 |
| 2025-09-01 | 4970 | GOLDMAN SACHS INTERNATIONAL | 151,185 | 2% | ▲ | 7,200 |
| 2025-09-03 | 4970 | GOLDMAN SACHS INTERNATIONAL | 161,785 | 2% | ▲ | 10,600 |
| 2025-09-04 | 4970 | GOLDMAN SACHS INTERNATIONAL | 170,785 | 2% | ▲ | 9,000 |
| 2025-09-05 | 4970 | JPM Securities Japan Co Ltd. | 65,506 | 1% | ▲ | 7,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 161,500 | 100 | 73,400 | 100 | 88,100 | 0 |
| 2025-08-29 | 178,800 | 0 | 71,200 | 0 | 107,600 | 0 |
| 2025-09-05 | 180,900 | 0 | 70,500 | 0 | 110,400 | 0 |