[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:717億円
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 | 3,090 | 3,095 | 3,030 | 3,050 | 43,500 | -7,100 | 98% | ▼ | 8828 | 0 | 13 | 98% | 5% |
| 20250918 | 3,050 | 3,125 | 3,015 | 3,105 | 81,500 | 38,000 | 102% | ▲ | 1771 | 0 | 10 | 100% | 7% |
| 20250919 | 3,150 | 3,195 | 3,080 | 3,115 | 117,300 | 35,800 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 7% |
| 20250922 | 3,120 | 3,215 | 3,120 | 3,200 | 85,400 | -31,900 | 103% | ▲▲▲ | 2282 | 0 | 10 | 100% | 10% |
| 20250924 | 3,205 | 3,225 | 3,145 | 3,175 | 64,700 | -20,700 | 99% | ▼ | 2228 | 0 | 12 | 99% | 9% |
| 20250925 | 3,175 | 3,175 | 3,140 | 3,170 | 43,000 | -21,700 | 100% | ▼▼ | 8888 | 0 | 11 | 99% | 9% |
| 20250926 | 3,175 | 3,180 | 3,125 | 3,150 | 58,200 | 15,200 | 99% | ▼▼▼ | 1747 | 24 | 10 | 98% | 8% |
| 20250929 | 3,115 | 3,155 | 3,115 | 3,145 | 46,100 | -12,100 | 100% | ▼▼▼▼ | 8888 | 24 | 6 | 98% | 8% |
| 20250930 | 3,145 | 3,160 | 3,110 | 3,120 | 56,600 | 10,500 | 99% | ▼▼▼▼▼ | 1717 | 24 | 6 | 98% | 7% |
| 20251001 | 3,100 | 3,100 | 3,035 | 3,055 | 48,700 | -7,900 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 4 | 95% | 5% |
| 20251002 | 3,125 | 3,225 | 3,120 | 3,225 | 92,100 | 43,400 | 106% | ▲ | 1111 | 0 | 3 | 100% | 10% |
| 20251003 | 3,230 | 3,265 | 3,195 | 3,235 | 75,800 | -16,300 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 10% |
| 20251006 | 3,305 | 3,330 | 3,260 | 3,285 | 84,500 | 8,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251007 | 3,290 | 3,340 | 3,285 | 3,330 | 108,300 | 23,800 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251008 | 3,295 | 3,340 | 3,285 | 3,320 | 70,900 | -37,400 | 100% | ▼ | 5528 | 0 | 0 | 100% | 10% |
| 20251009 | 3,360 | 3,460 | 3,345 | 3,450 | 109,800 | 38,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251010 | 3,410 | 3,420 | 3,300 | 3,325 | 145,100 | 35,300 | 96% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20251014 | 3,330 | 3,450 | 3,285 | 3,315 | 259,600 | 114,500 | 100% | ▼▼ | 1777 | 0 | 0 | 96% | 9% |
| 20251015 | 3,325 | 3,405 | 3,315 | 3,345 | 122,300 | -137,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 10% |
| 20251016 | 3,330 | 3,355 | 3,280 | 3,315 | 90,800 | -31,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 9% |
| 20251017 | 3,280 | 3,300 | 3,180 | 3,200 | 79,600 | -11,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 79,900 | 13,100 | 34,200 | 2,700 | 45,700 | 10,400 |
| 2025-10-03 | 44,200 | 11,700 | 19,000 | 2,700 | 25,200 | 9,000 |
| 2025-09-26 | 37,900 | 8,400 | 15,200 | 2,700 | 22,700 | 5,700 |
| 2025-09-19 | 36,200 | 9,000 | 16,100 | 2,700 | 20,100 | 6,300 |
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） |