[4187]大有機:【エステル化成品】塗料用樹脂原料電子材料を強化
Yahoo! 【プライム/07化学】 売上高:326980 当期純利益:40440 総資産:599640 時価:884億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 3,850 | 3,945 | 3,845 | 3,855 | 102,600 | 9,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20251105 | 3,785 | 3,800 | 3,625 | 3,740 | 118,800 | 16,200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 17% |
| 20251106 | 3,810 | 3,830 | 3,760 | 3,810 | 69,400 | -49,400 | 102% | ▲ | 2222 | 51 | 0 | 99% | 19% |
| 20251107 | 3,770 | 3,795 | 3,735 | 3,790 | 56,200 | -13,200 | 99% | ▼ | 8888 | 51 | 0 | 98% | 18% |
| 20251110 | 3,810 | 3,840 | 3,800 | 3,805 | 54,700 | -1,500 | 100% | ▲ | 2222 | 51 | 0 | 99% | 19% |
| 20251111 | 3,850 | 3,855 | 3,775 | 3,800 | 38,500 | -16,200 | 100% | ▼ | 2828 | 51 | 0 | 99% | 19% |
| 20251112 | 3,800 | 3,865 | 3,775 | 3,855 | 44,400 | 5,900 | 101% | ▲ | 1471 | 51 | 0 | 100% | 20% |
| 20251113 | 3,860 | 3,905 | 3,830 | 3,900 | 39,300 | -5,100 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 22% |
| 20251114 | 3,835 | 3,885 | 3,765 | 3,805 | 114,300 | 75,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 19% |
| 20251117 | 3,865 | 3,890 | 3,850 | 3,875 | 63,500 | -50,800 | 102% | ▲ | 2222 | 0 | 0 | 99% | 14% |
| 20251118 | 3,820 | 3,820 | 3,725 | 3,740 | 77,800 | 14,300 | 97% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251119 | 3,730 | 3,755 | 3,665 | 3,685 | 81,500 | 3,700 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 3% |
| 20251120 | 3,865 | 3,880 | 3,790 | 3,800 | 170,800 | 89,300 | 103% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20251121 | 3,695 | 3,710 | 3,620 | 3,675 | 109,400 | -61,400 | 97% | ▼ | 8888 | 0 | 4 | 94% | 0% |
| 20251125 | 3,730 | 3,740 | 3,655 | 3,670 | 94,300 | -15,100 | 100% | ▼▼ | 2228 | 0 | 4 | 94% | 0% |
| 20251126 | 3,715 | 3,850 | 3,680 | 3,810 | 199,500 | 105,200 | 104% | ▲ | 1171 | 10 | 3 | 98% | 4% |
| 20251127 | 3,805 | 3,915 | 3,805 | 3,895 | 140,100 | -59,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251128 | 3,850 | 3,975 | 3,840 | 3,955 | 63,900 | -76,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251201 | 4,000 | 4,020 | 3,900 | 3,915 | 74,100 | 10,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251202 | 3,920 | 3,965 | 3,885 | 3,915 | 65,200 | -8,900 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20251203 | 3,915 | 3,950 | 3,890 | 3,890 | 54,200 | -11,000 | 99% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251204 | 3,980 | 3,985 | 3,920 | 3,950 | 93,500 | 39,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251205 | 3,890 | 3,965 | 3,890 | 3,945 | 45,300 | -48,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4187 | MERRILL LYNCH INTERNATIONAL | 104,218 | 0% | ▼ | -8,500 |
| 2025-11-20 | 4187 | MERRILL LYNCH INTERNATIONAL | 112,718 | 1% | ▼ | -9,000 |
| 2025-11-19 | 4187 | MERRILL LYNCH INTERNATIONAL | 121,718 | 1% | ▼ | -4,300 |
| 2025-11-18 | 4187 | MERRILL LYNCH INTERNATIONAL | 126,018 | 1% | ▲ | 5,700 |
| 2025-11-17 | 4187 | MERRILL LYNCH INTERNATIONAL | 120,318 | 1% | ▼ | -2,200 |
| 2025-11-14 | 4187 | MERRILL LYNCH INTERNATIONAL | 122,518 | 1% | ▲ | 2,700 |
| 2025-11-13 | 4187 | MERRILL LYNCH INTERNATIONAL | 119,818 | 1% | ▲ | 2,900 |
| 2025-11-12 | 4187 | MERRILL LYNCH INTERNATIONAL | 116,918 | 1% | ▼ | -2,800 |
| 2025-11-06 | 4187 | MERRILL LYNCH INTERNATIONAL | 119,718 | 1% | ▼ | -3,500 |
| 2025-11-05 | 4187 | MERRILL LYNCH INTERNATIONAL | 123,218 | 1% | ▲ | 2,300 |
| 2025-11-04 | 4187 | MERRILL LYNCH INTERNATIONAL | 120,918 | 1% | ▲ | 5,200 |
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 | 48,400 | 24,300 | 19,800 | 2,500 | 28,600 | 21,800 |
| 2025-11-21 | 50,000 | 36,200 | 20,600 | 2,300 | 29,400 | 33,900 |
| 2025-11-14 | 56,100 | 34,400 | 24,600 | 2,600 | 31,500 | 31,800 |
| 2025-11-07 | 57,600 | 32,000 | 24,100 | 2,900 | 33,500 | 29,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPBZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-17 13:25 | S100VDTL | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-04-04 09:23 | S100T7A2 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |