4401--ADEKA-【化学】【化学品と食品の2本柱】樹脂添加剤と業務用食油に特色
売上高:3997700-当期純利益:229770-総資産:5430570-時価:277683168----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,7762,7912,7512,767170,700-10100%100%94%100%102%104%95%101%
202503112,7522,7582,7222,746214,300-2199%100%126%▼▼101%103%104%94%101%
202503122,7282,7632,7232,760196,00014101%101%91%99%101%99%95%101%
202503132,7992,7992,7632,782197,50022101%99%101%▲▲101%102%98%96%102%
202503142,7532,7972,7532,779235,100-3100%101%119%101%101%96%95%102%
202503172,7922,8242,7832,816163,20038101%101%69%100%101%94%99%103%
202503182,8182,8292,8112,813211,300-4100%100%129%100%101%90%100%103%
202503192,8112,8372,8082,813186,1001100%100%88%100%102%86%100%103%
202503212,8012,8262,7992,812246,900-2100%100%133%100%102%86%100%103%
202503242,8002,8192,7782,810210,300-2100%100%85%▼▼101%98%86%100%103%
202503252,8092,8342,7892,834197,90024101%101%94%100%95%87%100%104%
202503262,8292,8452,8142,834198,000-1100%100%100%101%96%89%100%104%
202503272,8152,8552,8042,849260,60016101%101%132%99%95%91%100%104%
202503282,8002,8092,7492,763285,200-8697%99%109%98%93%94%97%101%
202503312,7302,7342,6812,689370,100-7497%98%130%▼▼99%88%94%94%100%
202504012,7242,7282,6902,693210,4004100%99%57%98%86%96%95%100%
202504022,7042,7072,6462,654294,300-3999%98%140%100%94%104%93%100%
202504032,5302,5512,5062,529445,600-12695%100%151%▼▼99%98%108%89%100%
202504042,4382,4502,3582,410500,700-11995%99%112%▼▼▼103%105%116%85%100%
202504082,2582,3252,2552,319320,500-9196%103%64%▼▼▼▼99%108%119%81%100%
202504092,2352,2492,1702,204303,300-11595%99%95%▼▼▼▼▼100%101%112%77%100%
202504102,3892,3892,3302,380340,300176108%100%112%104%106%121%84%108%
202504112,2352,3192,2152,316322,400-6497%104%95%101%102%117%81%105%
202504142,3552,3822,3352,374309,10058102%101%96%101%101%116%83%108%
202504152,3742,4092,3672,403263,60030101%101%85%▲▲99%101%115%84%109%
202504162,3862,3962,3482,358205,500-4698%99%78%101%105%116%83%107%
202504172,3562,3802,3382,379188,20022101%101%92%100%104%114%84%108%
202504182,3972,4082,3872,404118,50025101%100%63%▲▲97%104%112%84%109%
202504212,4472,4472,3662,369401,000-3599%97%338%102%108%116%83%107%
202504222,3672,4142,3672,414269,20046102%102%67%100%104%111%85%110%
202504232,4632,4802,4442,467303,50053102%100%113%▲▲101%105%111%87%112%
202504242,4832,5282,4832,500310,90033101%101%102%▲▲▲101%104%106%88%113%
202504252,5382,5702,5332,557263,50057102%101%85%▲▲▲▲100%102%101%93%116%
202504282,5672,5992,5572,562278,6005100%100%106%▲▲▲▲▲100%103%104%95%116%
202504302,5662,5762,5422,567273,2005100%100%98%▲▲▲▲▲▲101%103%104%95%116%
202505012,5752,6012,5552,598207,70032101%101%76%▲▲▲▲▲▲▲101%104%103%98%118%
202505022,6012,6402,5932,628258,60030101%101%125%▲▲▲▲▲▲▲▲100%104%102%100%119%
202505072,6302,6392,6142,628284,2001100%100%110%▲▲▲▲▲▲▲▲▲101%104%102%100%119%
202505082,6292,6502,6152,650247,90022101%101%87%▲▲▲▲▲▲▲▲▲▲100%101%100%100%120%
202505092,6702,6822,6482,665237,80015101%100%96%▲▲▲▲▲▲▲▲▲▲▲101%96%100%100%121%
202505122,6732,6982,6662,695215,10030101%101%90%▲▲▲▲▲▲▲▲▲▲▲▲100%94%98%100%116%
202505132,7422,7492,7192,744193,00049102%100%90%▲▲▲▲▲▲▲▲▲▲▲▲▲99%95%98%100%118%
202505142,7212,7772,5892,684659,300-6098%99%342%96%98%101%98%114%
202505152,6492,6492,5082,535802,400-14994%96%122%▼▼101%103%106%92%108%
202505162,5362,5802,5292,565331,10030101%101%41%100%102%105%93%109%
202505192,5502,5512,5212,545297,800-2099%100%90%100%99%104%93%107%
202505202,5852,6002,5712,587355,80042102%100%119%99%101%104%94%109%
202505212,5832,5922,5472,565309,400-2299%99%87%101%102%104%93%108%
202505222,5672,6132,5562,600378,70036101%101%122%98%102%103%95%108%
202505232,6002,6082,5422,554348,300-4698%98%92%100%105%0%93%104%
202505262,5542,5702,5462,562193,9008100%100%56%101%104%0%93%102%
202505272,5672,6022,5572,599170,30038101%101%88%▲▲100%101%0%95%103%
202505282,6352,6472,6102,631264,30032101%100%155%▲▲▲100%101%0%96%104%
202505292,6492,6792,6372,661276,90030101%100%105%▲▲▲▲102%102%0%97%105%
202505302,6302,6802,6302,670284,1009100%102%103%▲▲▲▲▲100%101%0%97%105%
202506022,6612,6752,6462,666182,800-4100%100%64%100%101%0%97%105%
202506032,6592,6732,6432,669203,5003100%100%111%100%0%0%97%105%
202506042,6752,6852,6622,676183,7007100%100%90%▲▲99%0%0%98%106%
202506052,7202,7202,6662,679299,8003100%99%163%▲▲▲100%0%0%98%106%
202506062,6882,6992,6762,676130,100-4100%100%43%%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3012,200103,8001,20043,10011,00060,700
2025-05-2319,600123,8009,50046,60010,10077,200
2025-05-167,400120,7001,00044,9006,40075,800
2025-05-0910,20086,6001,00038,0009,20048,600
2025-05-0210,10092,4001,10038,3009,00054,100
2025-04-255,900100,8001,00038,9004,90061,900
2025-04-1821,70099,50018,00036,1003,70063,400
2025-04-1120,700105,80018,00036,9002,70068,900
2025-04-0424,200113,20018,50042,8005,70070,400
2025-03-2820,400112,40018,50044,3001,90068,100
2025-03-2120,500102,40018,60036,2001,90066,200
2025-03-1420,100111,10018,60040,1001,50071,000
2025-03-0717,100114,50015,80042,1001,30072,400
2025-02-2817,400111,70015,70042,8001,70068,900
2025-02-2138,700106,90029,30043,4009,40063,500
2025-02-1431,100101,40017,00038,10014,10063,300
2025-02-0711,500100,6008,60039,2002,90061,400
2025-01-315,20083,0001,00030,5004,20052,500
2025-01-2411,20083,4001,00029,60010,20053,800
2025-01-177,200107,1001,00032,7006,20074,400
2025-01-104,800119,9001,00034,8003,80085,100
2024-12-279,90092,0001,10030,8008,80061,200
2024-12-2015,100109,2001,20032,70013,90076,500
2024-12-139,200123,9001,60032,0007,60091,900
2024-12-068,500140,2001,00032,5007,500107,700
2024-11-296,200130,4001,00033,2005,20097,200
2024-11-227,700113,40020030,7007,50082,700
2024-11-156,300116,50020029,4006,10087,100
2024-11-083,300121,20020048,2003,10073,000
2024-11-013,800122,90010037,8003,70085,100
2024-10-253,200110,50010030,4003,10080,100
2024-10-184,200108,00030029,6003,90078,400
2024-10-112,80087,00020022,3002,60064,700
2024-10-041,80087,40020022,6001,60064,800
2024-09-275,400106,70020033,5005,20073,200
2024-09-204,100116,10020035,8003,90080,300
2024-09-133,300116,60020034,7003,10081,900
2024-09-0611,300122,00010032,60011,20089,400
2024-08-3014,800100,80010,10030,2004,70070,600
2024-08-2314,40099,00010,40027,8004,00071,200
2024-08-1614,70095,60010,40028,8004,30066,800
2024-08-0914,800121,60010,40031,9004,40089,700
2024-08-0217,900131,70014,90052,3003,00079,400
2024-07-2620,000131,20014,90056,4005,10074,800
2024-07-1919,300148,90015,30069,4004,00079,500
2024-07-1220,300140,60015,30055,2005,00085,400
2024-07-0518,700146,30015,30054,2003,40092,100
2024-06-2822,500145,80018,80051,7003,70094,100
2024-06-2122,800131,40018,80048,8004,00082,600
2024-06-1418,000125,50014,80054,6003,20070,900
2024-06-0718,300108,20014,90047,2003,40061,000
2024-05-3115,900102,4009,30041,9006,60060,500
2024-05-2413,900111,5008,70041,0005,20070,500
2024-05-179,50097,0004,70031,7004,80065,300
2024-05-109,500103,90080053,0008,70050,900
2024-05-027,900122,50070058,0007,20064,500
2024-04-268,000144,50070065,4007,30079,100
2024-04-196,700149,00090064,7005,80084,300
2024-04-1211,000148,50070072,30010,30076,200
2024-04-059,000153,30070070,8008,30082,500
2024-03-2929,400156,80021,20075,7008,20081,100
2024-03-2226,500122,90016,70062,5009,80060,400
2024-03-1524,600117,30016,80060,5007,80056,800
2024-03-0823,600126,40016,80067,1006,80059,300
2024-03-0123,900129,20017,40060,6006,50068,600
2024-02-2223,70079,70017,40026,3006,30053,400
2024-02-1669,40051,10038,70017,30030,70033,800
2024-02-0913,10041,9007,50012,2005,60029,700
2024-02-0229,40049,30024,80012,2004,60037,100
2024-01-2630,10051,40025,00011,5005,10039,900
2024-01-1935,00035,00022,1009,90012,90025,100
2024-01-1238,40030,60022,30011,80016,10018,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.507,7000.48%-23,3622,9072,9202,8622,911347,100
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.531,0620.51%17,7002,8102,8142,7872,803210,000
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.531,0620.51%17,7002,8102,8142,7872,803210,000
2025-01-17 Integrated Core Strategies (Asia) Pte. Ltd.513,3620.49%-12,0002,7902,8282,7822,820271,100
2025-01-09 Integrated Core Strategies (Asia) Pte. Ltd.525,3620.50%2,7992,8132,7902,803219,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052915:00ADEKA (訂正)「役員人事に関するお知らせ」の一部訂正について
2025051413:00ADEKA 2025年3月期 決算短信〔日本基準〕(連結)
2025051413:00ADEKA 2025年3月期連結決算補足資料
2025051413:00ADEKA 剰余金の配当(増配)に関するお知らせ
2025051413:00ADEKA 役員人事に関するお知らせ
2025051413:00ADEKA 株主提案に対する当社取締役会の意見に関するお知らせ
2025041816:00ADEKA 株主提案に関する書面受領のお知らせ
2025021213:00ADEKA 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021213:00ADEKA 2025年3月期 第3四半期決算(連結)補足資料
2024111415:00ADEKA 自己株式の処分の払込完了及び一部失権に関するお知らせ
2024111213:00ADEKA 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111213:00ADEKA 2025年3月期第2四半期連結決算補足資料
2024111213:00ADEKA 通期業績予想の修正ならびに剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ
2024082310:30ADEKA 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024082216:40ADEKA 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024080913:00ADEKA 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080913:00ADEKA 2025年3月期第1四半期連結決算補足資料
2024080913:00ADEKA 2025年3月期 業績予想の修正に関するお知らせ
2024071915:00ADEKA 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062416:00ADEKA 第三者割当による自己株式の処分完了に関するお知らせ
2024062115:00ADEKA 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052217:30ADEKA 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024052217:30ADEKA 従業員持株会向けインセンティブ制度(特別奨励金スキーム)の導入について
2024052217:30ADEKA 第三者割当てによる自己株式の処分に関するお知らせ
2024051413:00ADEKA 2024年3月期 決算短信〔日本基準〕(連結)
2024051413:00ADEKA 2024年3月期 連結決算補足資料
2024051413:00ADEKA 剰余金の配当(増配)に関するお知らせ
2024051413:00ADEKA 役員人事に関するお知らせ
2024041913:00ADEKA 従業員向け株式給付信託(J-ESOP)の導入に関するお知らせ
2024040113:00ADEKA ADEKAグループ 中期経営計画(2024-2026 年度)を策定
2024020913:00ADEKA 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020913:00ADEKA 2024年3月期 第3四半期 連結決算補足資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2U73502024-07-22 11:06(株)ADEKA株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報