株式銘柄のスクリーニング「kabuu」(4401--ＡＤＥＫＡ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20250120	2,830	2,852	2,805	2,835	173,100	15	101%	100%	64%	▲▲▲	100%	103%	102%	100%	102%
20250121	2,851	2,857	2,826	2,840	115,200	5	100%	100%	67%	▲▲▲▲	102%	103%	102%	100%	103%
20250122	2,855	2,927	2,847	2,923	274,800	83	103%	102%	239%	▲▲▲▲▲	100%	99%	99%	100%	106%
20250123	2,937	2,957	2,918	2,942	296,300	19	101%	100%	108%	▲▲▲▲▲▲	98%	98%	98%	100%	106%
20250124	2,963	2,963	2,901	2,913	235,800	-29	99%	98%	80%	▼	100%	99%	99%	99%	105%
20250127	2,934	2,958	2,922	2,943	175,300	30	101%	100%	74%	▲	99%	100%	100%	100%	106%
20250128	2,905	2,923	2,873	2,875	237,100	-68	98%	99%	135%	▼	101%	97%	101%	98%	104%
20250129	2,895	2,944	2,875	2,919	339,900	44	102%	101%	143%	▲	100%	96%	98%	99%	105%
20250130	2,906	2,933	2,893	2,913	209,300	-6	100%	100%	62%	▼	100%	97%	97%	99%	105%
20250131	2,902	2,915	2,886	2,903	211,300	-10	100%	100%	101%	▼▼	98%	99%	98%	99%	105%
20250203	2,860	2,865	2,788	2,803	321,500	-100	97%	98%	152%	▼▼▼	99%	100%	99%	95%	101%
20250204	2,827	2,843	2,781	2,792	305,700	-11	100%	99%	95%	▼▼▼▼	100%	101%	99%	95%	101%
20250205	2,795	2,804	2,774	2,787	332,000	-5	100%	100%	109%	▼▼▼▼▼	100%	104%	99%	95%	101%
20250206	2,809	2,844	2,809	2,822	235,300	35	101%	100%	71%	▲	100%	104%	99%	96%	102%
20250207	2,810	2,814	2,787	2,803	210,000	-19	99%	100%	89%	▼	100%	101%	99%	95%	101%
20250210	2,810	2,830	2,783	2,813	280,300	10	100%	100%	133%	▲	99%	99%	98%	96%	102%
20250212	2,850	2,942	2,815	2,835	505,800	22	101%	99%	180%	▲▲	100%	97%	96%	96%	102%
20250213	2,907	2,920	2,862	2,911	347,100	77	103%	100%	69%	▲▲▲	98%	97%	97%	99%	104%
20250214	2,905	2,905	2,834	2,842	244,800	-70	98%	98%	71%	▼	99%	97%	99%	97%	102%
20250217	2,858	2,860	2,807	2,821	148,900	-21	99%	99%	61%	▼▼	99%	99%	100%	96%	101%
20250218	2,812	2,821	2,782	2,794	232,200	-27	99%	99%	156%	▼▼▼	100%	99%	100%	95%	100%
20250219	2,818	2,856	2,800	2,812	349,700	18	101%	100%	151%	▲	98%	99%	100%	96%	101%
20250220	2,811	2,811	2,760	2,765	350,100	-47	98%	98%	100%	▼	99%	99%	101%	94%	100%
20250225	2,789	2,819	2,772	2,772	246,300	7	100%	99%	70%	▲	99%	100%	103%	94%	100%
20250226	2,760	2,771	2,716	2,744	211,800	-28	99%	99%	86%	▼	101%	101%	104%	93%	100%
20250227	2,739	2,792	2,738	2,779	154,600	35	101%	101%	73%	▲	100%	100%	103%	95%	101%
20250228	2,760	2,781	2,735	2,769	234,900	-10	100%	100%	152%	▼	99%	100%	102%	95%	101%
20250303	2,780	2,783	2,737	2,748	269,500	-21	99%	99%	115%	▼▼	100%	102%	104%	94%	100%
20250304	2,732	2,739	2,705	2,731	282,400	-18	99%	100%	105%	▼▼▼	101%	101%	104%	94%	100%
20250305	2,744	2,769	2,729	2,765	202,000	35	101%	101%	72%	▲	100%	99%	102%	95%	101%
20250306	2,781	2,781	2,758	2,771	253,300	6	100%	100%	125%	▲▲	101%	101%	103%	95%	101%
20250307	2,755	2,788	2,744	2,776	181,400	5	100%	101%	72%	▲▲▲	100%	100%	103%	95%	102%
20250310	2,776	2,791	2,751	2,767	170,700	-10	100%	100%	94%	▼	100%	102%	104%	95%	101%
20250311	2,752	2,758	2,722	2,746	214,300	-21	99%	100%	126%	▼▼	101%	103%	104%	94%	101%
20250312	2,728	2,763	2,723	2,760	196,000	14	101%	101%	91%	▲	99%	101%	99%	95%	101%
20250313	2,799	2,799	2,763	2,782	197,500	22	101%	99%	101%	▲▲	101%	102%	98%	96%	102%
20250314	2,753	2,797	2,753	2,779	235,100	-3	100%	101%	119%	▼	101%	101%	96%	95%	102%
20250317	2,792	2,824	2,783	2,816	163,200	38	101%	101%	69%	▲	100%	101%	94%	99%	103%
20250318	2,818	2,829	2,811	2,813	211,300	-4	100%	100%	129%	▼	100%	101%	90%	100%	103%
20250319	2,811	2,837	2,808	2,813	186,100	1	100%	100%	88%	▲	100%	102%	86%	100%	103%
20250321	2,801	2,826	2,799	2,812	246,900	-2	100%	100%	133%	▼	100%	102%	86%	100%	103%
20250324	2,800	2,819	2,778	2,810	210,300	-2	100%	100%	85%	▼▼	101%	98%	86%	100%	103%
20250325	2,809	2,834	2,789	2,834	197,900	24	101%	101%	94%	▲	100%	95%	85%	100%	104%
20250326	2,829	2,845	2,814	2,834	198,000	-1	100%	100%	100%	▼	101%	96%	85%	100%	104%
20250327	2,815	2,855	2,804	2,849	260,600	16	101%	101%	132%	▲	99%	95%	86%	100%	104%
20250328	2,800	2,809	2,749	2,763	285,200	-86	97%	99%	109%	▼	98%	93%	88%	97%	101%
20250331	2,730	2,734	2,681	2,689	370,100	-74	97%	98%	130%	▼▼	99%	88%	88%	94%	100%
20250401	2,724	2,728	2,690	2,693	210,400	4	100%	99%	57%	▲	98%	86%	89%	95%	100%
20250402	2,704	2,707	2,646	2,654	294,300	-39	99%	98%	140%	▼	100%	94%	95%	93%	100%
20250403	2,530	2,551	2,506	2,529	445,600	-126	95%	100%	151%	▼▼	99%	98%	0%	89%	100%
20250404	2,438	2,450	2,358	2,410	500,700	-119	95%	99%	112%	▼▼▼	103%	105%	0%	85%	100%
20250408	2,258	2,325	2,255	2,319	320,500	-91	96%	103%	64%	▼▼▼▼	99%	108%	0%	81%	100%
20250409	2,235	2,249	2,170	2,204	303,300	-115	95%	99%	95%	▼▼▼▼▼	100%	101%	0%	77%	100%
20250410	2,389	2,389	2,330	2,380	340,300	176	108%	100%	112%	▲	104%	106%	0%	84%	108%
20250411	2,235	2,319	2,215	2,316	322,400	-64	97%	104%	95%	▼	101%	102%	0%	81%	105%
20250414	2,355	2,382	2,335	2,374	309,100	58	102%	101%	96%	▲	101%	101%	0%	83%	108%
20250415	2,374	2,409	2,367	2,403	263,600	30	101%	101%	85%	▲▲	99%	0%	0%	84%	109%
20250416	2,386	2,396	2,348	2,358	205,500	-46	98%	99%	78%	▼	101%	0%	0%	83%	107%
20250417	2,356	2,380	2,338	2,379	188,200	22	101%	101%	92%	▲	100%	0%	0%	84%	108%
20250418	2,397	2,408	2,387	2,404	118,500	25	101%	100%	63%	▲▲	%	%	%	84%	109%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2025-04-11	20,700	105,800	18,000	36,900	2,700	68,900
2025-04-04	24,200	113,200	18,500	42,800	5,700	70,400
2025-03-28	20,400	112,400	18,500	44,300	1,900	68,100
2025-03-21	20,500	102,400	18,600	36,200	1,900	66,200
2025-03-14	20,100	111,100	18,600	40,100	1,500	71,000
2025-03-07	17,100	114,500	15,800	42,100	1,300	72,400
2025-02-28	17,400	111,700	15,700	42,800	1,700	68,900
2025-02-21	38,700	106,900	29,300	43,400	9,400	63,500
2025-02-14	31,100	101,400	17,000	38,100	14,100	63,300
2025-02-07	11,500	100,600	8,600	39,200	2,900	61,400
2025-01-31	5,200	83,000	1,000	30,500	4,200	52,500
2025-01-24	11,200	83,400	1,000	29,600	10,200	53,800
2025-01-17	7,200	107,100	1,000	32,700	6,200	74,400
2025-01-10	4,800	119,900	1,000	34,800	3,800	85,100
2024-12-27	9,900	92,000	1,100	30,800	8,800	61,200
2024-12-20	15,100	109,200	1,200	32,700	13,900	76,500
2024-12-13	9,200	123,900	1,600	32,000	7,600	91,900
2024-12-06	8,500	140,200	1,000	32,500	7,500	107,700
2024-11-29	6,200	130,400	1,000	33,200	5,200	97,200
2024-11-22	7,700	113,400	200	30,700	7,500	82,700
2024-11-15	6,300	116,500	200	29,400	6,100	87,100
2024-11-08	3,300	121,200	200	48,200	3,100	73,000
2024-11-01	3,800	122,900	100	37,800	3,700	85,100
2024-10-25	3,200	110,500	100	30,400	3,100	80,100
2024-10-18	4,200	108,000	300	29,600	3,900	78,400
2024-10-11	2,800	87,000	200	22,300	2,600	64,700
2024-10-04	1,800	87,400	200	22,600	1,600	64,800
2024-09-27	5,400	106,700	200	33,500	5,200	73,200
2024-09-20	4,100	116,100	200	35,800	3,900	80,300
2024-09-13	3,300	116,600	200	34,700	3,100	81,900
2024-09-06	11,300	122,000	100	32,600	11,200	89,400
2024-08-30	14,800	100,800	10,100	30,200	4,700	70,600
2024-08-23	14,400	99,000	10,400	27,800	4,000	71,200
2024-08-16	14,700	95,600	10,400	28,800	4,300	66,800
2024-08-09	14,800	121,600	10,400	31,900	4,400	89,700
2024-08-02	17,900	131,700	14,900	52,300	3,000	79,400
2024-07-26	20,000	131,200	14,900	56,400	5,100	74,800
2024-07-19	19,300	148,900	15,300	69,400	4,000	79,500
2024-07-12	20,300	140,600	15,300	55,200	5,000	85,400
2024-07-05	18,700	146,300	15,300	54,200	3,400	92,100
2024-06-28	22,500	145,800	18,800	51,700	3,700	94,100
2024-06-21	22,800	131,400	18,800	48,800	4,000	82,600
2024-06-14	18,000	125,500	14,800	54,600	3,200	70,900
2024-06-07	18,300	108,200	14,900	47,200	3,400	61,000
2024-05-31	15,900	102,400	9,300	41,900	6,600	60,500
2024-05-24	13,900	111,500	8,700	41,000	5,200	70,500
2024-05-17	9,500	97,000	4,700	31,700	4,800	65,300
2024-05-10	9,500	103,900	800	53,000	8,700	50,900
2024-05-02	7,900	122,500	700	58,000	7,200	64,500
2024-04-26	8,000	144,500	700	65,400	7,300	79,100
2024-04-19	6,700	149,000	900	64,700	5,800	84,300
2024-04-12	11,000	148,500	700	72,300	10,300	76,200
2024-04-05	9,000	153,300	700	70,800	8,300	82,500
2024-03-29	29,400	156,800	21,200	75,700	8,200	81,100
2024-03-22	26,500	122,900	16,700	62,500	9,800	60,400
2024-03-15	24,600	117,300	16,800	60,500	7,800	56,800
2024-03-08	23,600	126,400	16,800	67,100	6,800	59,300
2024-03-01	23,900	129,200	17,400	60,600	6,500	68,600
2024-02-22	23,700	79,700	17,400	26,300	6,300	53,400
2024-02-16	69,400	51,100	38,700	17,300	30,700	33,800
2024-02-09	13,100	41,900	7,500	12,200	5,600	29,700
2024-02-02	29,400	49,300	24,800	12,200	4,600	37,100
2024-01-26	30,100	51,400	25,000	11,500	5,100	39,900
2024-01-19	35,000	35,000	22,100	9,900	12,900	25,100
2024-01-12	38,400	30,600	22,300	11,800	16,100	18,800

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.	507,700	0.48%	▼	-23,362	2,907	2,920	2,862	2,911	347,100
2025-02-07	Integrated Core Strategies (Asia) Pte. Ltd.	531,062	0.51%	▲	17,700	2,810	2,814	2,787	2,803	210,000
2025-02-07	Integrated Core Strategies (Asia) Pte. Ltd.	531,062	0.51%	▲	17,700	2,810	2,814	2,787	2,803	210,000
2025-01-17	Integrated Core Strategies (Asia) Pte. Ltd.	513,362	0.49%	▼	-12,000	2,790	2,828	2,782	2,820	271,100
2025-01-09	Integrated Core Strategies (Asia) Pte. Ltd.	525,362	0.50%	▲		2,799	2,813	2,790	2,803	219,600

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250418	16:00	ＡＤＥＫＡ	株主提案に関する書面受領のお知らせ
20250212	13:00	ＡＤＥＫＡ	2025年3月期第3四半期決算短信〔日本基準〕(連結)
20250212	13:00	ＡＤＥＫＡ	2025年３月期第３四半期決算(連結)補足資料
20241114	15:00	ＡＤＥＫＡ	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
20241112	13:00	ＡＤＥＫＡ	2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結)
20241112	13:00	ＡＤＥＫＡ	2025年３月期第２四半期連結決算補足資料
20241112	13:00	ＡＤＥＫＡ	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
20240823	10:30	ＡＤＥＫＡ	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
20240822	16:40	ＡＤＥＫＡ	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
20240809	13:00	ＡＤＥＫＡ	2025年3月期第1四半期決算短信〔日本基準〕(連結)
20240809	13:00	ＡＤＥＫＡ	2025年３月期第１四半期連結決算補足資料
20240809	13:00	ＡＤＥＫＡ	2025年３月期業績予想の修正に関するお知らせ
20240719	15:00	ＡＤＥＫＡ	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
20240624	16:00	ＡＤＥＫＡ	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
20240621	15:00	ＡＤＥＫＡ	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
20240522	17:30	ＡＤＥＫＡ	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
20240522	17:30	ＡＤＥＫＡ	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
20240522	17:30	ＡＤＥＫＡ	第三者割当てによる自己株式の処分に関するお知らせ
20240514	13:00	ＡＤＥＫＡ	2024年3月期決算短信〔日本基準〕(連結)
20240514	13:00	ＡＤＥＫＡ	2024年3月期連結決算補足資料
20240514	13:00	ＡＤＥＫＡ	剰余金の配当(増配)に関するお知らせ
20240514	13:00	ＡＤＥＫＡ	役員人事に関するお知らせ
20240419	13:00	ＡＤＥＫＡ	従業員向け株式給付信託（J-ESOP）の導入に関するお知らせ
20240401	13:00	ＡＤＥＫＡ	ＡＤＥＫＡグループ中期経営計画（2024-2026 年度）を策定
20240209	13:00	ＡＤＥＫＡ	2024年3月期第3四半期決算短信〔日本基準〕(連結)
20240209	13:00	ＡＤＥＫＡ	2024年3月期第3四半期連結決算補足資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100U2U7	350	2024-07-22 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

code	cate	site_title	modified
4401	1	株式会社ＡＤＥＫＡ（アデカ）	2025-04-20 00:20:47
4401	2	当社連結子会社（日本農薬株式会社）に対する株主提案に関するお知らせ｜What's New｜ADEKA	2025-04-17 04:29:26
4401	2		2025-03-10 15:31:11
4401	2		2025-02-12 14:30:19
4401	2	ＡＤＥＫＡグループコーポレートガバナンス･ガイドラインを掲載	2025-01-27 23:30:02
4401	2	「野村IR 資産運用フェア2025」出展のお知らせ｜What's New｜ADEKA	2024-12-04 20:30:38
4401	2		2024-11-25 19:31:06
4401	2		2024-11-12 17:30:52
4401	2		2024-08-28 17:29:13
4401	2		2024-08-20 20:33:26

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:249458272----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:249458272----Yahoo