東洋合成工業（4970）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/22	13,300	13,700	13,190	13,640	+2.94%	61,100	1110億7583万	+23.46%
04/21	13,160	13,310	12,700	13,250	+4.25%	59,000	1078億9991万	+21.56%
04/20	12,610	13,210	12,370	12,710	+0.79%	74,400	1035億248万	+17.97%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,459株（1.25%）-0.11%
04/17	12,590	12,740	12,320	12,610	+0.96%	43,500	1026億8814万	+18.14%
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 111,059株（1.36%）-0.04%
04/16	12,480	12,810	12,280	12,490	+2.55%	52,200	1017億1094万	+18.12%
04/15	12,220	12,910	12,070	12,180	+3.84%	114,700	991億8649万	+16.06%
04/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 114,559株（1.4%）+0.01%
04/14	11,610	11,870	11,500	11,730	+3.71%	49,800	955億2196万	+12.72%
04/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 113,359株（1.39%）-0.02%
04/13	11,300	11,340	11,050	11,310	-2.08%	47,500	921億174万	+9.61%
04/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 114,859株（1.41%）+0.02%
04/10	11,150	11,550	11,010	11,550	+4.24%	45,900	940億5615万	+12.22%
04/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 113,659株（1.39%）-0.1%
04/09	11,190	11,270	10,930	11,080	-0.89%	37,300	902億2876万	+8.14%
04/08	11,200	11,200	10,970	11,180	+5.37%	26,800	910億4310万	+9.54%
04/07	10,790	10,790	10,540	10,610	+0.19%	18,000	864億136万	+4%
04/06	10,700	10,820	10,540	10,590	-0.28%	21,300	862億3850万	+3.38%
04/03	10,740	10,880	10,420	10,620	+1.53%	27,600	864億8280万	+3.29%
04/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,059株（1.49%）-0.08%
04/02	10,800	11,070	10,450	10,460	-3.33%	53,300	851億7985万	+1.4%
04/01	10,690	10,820	10,450	10,820	+8.2%	37,900	881億1147万	+4.38%
03/31	9,790	10,250	9,480	10,000	+2.15%	99,600	814億3390万	-3.96%
03/30	9,980	10,010	9,500	9,790	+0.1%	46,500	797億2378万	-6.5%
03/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 128,159株（1.57%）-0.1%
03/27	9,790	9,930	9,450	9,780	-4.49%	64,400	796億4235万	-7.32%
03/26	10,250	10,510	10,120	10,240	-0.19%	41,300	833億8831万	-3.32%
03/25	10,240	10,400	10,160	10,260	+4.8%	45,400	835億5118万	-3.34%
03/24	9,800	9,920	9,410	9,790	+6.41%	52,400	797億2378万	-7.85%
03/23	9,790	9,790	9,030	9,200	-6.88%	50,500	749億1918万	-13.68%
03/19	10,360	10,380	9,880	9,880	-5.18%	28,600	804億5669万	-7.75%
03/18	（5%ルール）Allianz Global Investors Asia Pacific Limited（4.28%）
03/18	10,050	10,610	10,050	10,420	+4.83%	41,000	848億5412万	-2.65%
03/17	10,400	10,400	9,850	9,940	-1.78%	53,000	809億4529万	-6.81%
03/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 136,459株（1.67%）-0.04%
03/16	10,120	10,320	9,880	10,120	-0.78%	45,000	824億1110万	-4.61%
03/13	10,010	10,300	9,870	10,200	+0.79%	36,700	830億6257万	-3.24%
03/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 139,859株（1.71%）+0.08%
03/12	10,290	10,310	10,010	10,120	-3.71%	36,100	824億1110万	-3.47%
03/11	10,090	10,610	10,060	10,510	+5.73%	58,800	855億8702万	+0.7%
03/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 133,159株（1.63%）-0.21%
03/10	9,850	10,090	9,710	9,940	+4.08%	82,900	809億4529万	-4.11%
03/09	9,750	10,000	9,260	9,550	-10.33%	62,300	777億6937万	-7.48%
03/06	10,260	10,650	10,130	10,650	+2.31%	51,300	867億2710万	+3.58%
03/05	10,380	10,800	10,130	10,410	+3.27%	91,900	847億7268万	+2%
03/04	10,380	10,700	9,540	10,080	-8.94%	102,800	820億8537万	-0.53%
03/03	11,610	11,990	11,050	11,070	-5.06%	72,600	901億4732万	+10.04%
03/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 150,259株（1.84%）+0.19%
03/02	11,240	11,830	10,930	11,660	+1.04%	72,700	949億5192万	+17.22%
03/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 135,059株（1.65%）+0.23%
02/27	11,390	11,610	11,050	11,540	+0.52%	58,200	939億7472万	+17.59%
02/26	11,980	12,000	11,270	11,480	-1.88%	54,100	934億8611万	+18.69%
02/26	（空売り報告）JPM Securities Japan Co Ltd. 36,807株（0.45%）-0.05%義務消失
02/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,836株（1.42%）+0.04%
02/25	12,000	12,000	11,610	11,700	-2.34%	51,300	952億7766万	+22.74%
02/25	（空売り報告）JPM Securities Japan Co Ltd. 40,807株（0.5%）再IN
02/24	10,960	11,980	10,630	11,980	+4.54%	71,200	975億5781万	+27.83%
02/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,623株（1.38%）-0.05%
02/20	（5%ルール）エフエムアールエルエルシー(FMR LLC)（6.03%）
02/20	11,820	11,840	11,350	11,460	-3.05%	45,800	933億2324万	+24.59%
02/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 116,765株（1.43%）+0.09%
02/19	10,840	11,870	10,790	11,820	+9.65%	119,300	962億5486万	+30.85%
02/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 109,765株（1.34%）+0.13%
02/18	10,750	10,970	10,650	10,780	-0.09%	34,600	877億8574万	+21.81%
02/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,865株（1.21%）+0.06%
02/17	10,480	10,850	10,360	10,790	+2.76%	40,400	878億6717万	+23.88%
02/17	（空売り報告）JPM Securities Japan Co Ltd. 40,407株（0.49%）-0.08%義務消失
02/16	10,670	11,050	10,500	10,500	-1.5%	50,000	855億559万	+22.33%
02/13	10,590	11,000	10,420	10,660	+1.72%	107,800	868億853万	+25.75%
02/12	9,670	10,480	9,670	10,480	+7.71%	107,100	853億4272万	+25.27%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,065株（1.15%）-0.07%
02/10	9,600	9,790	9,380	9,730	+2.64%	78,700	792億3518万	+17.9%
02/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,765株（1.22%）-0.18%
02/09	9,720	10,020	9,310	9,480	+11.27%	222,400	771億9933万	+16.18%
02/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 114,665株（1.4%）-0.26%
02/06	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	8,300	8,580	8,170	8,520	+0.83%	61,800	693億8168万	+5.67%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 135,465株（1.66%）+0.16%
02/05	8,760	8,770	8,390	8,450	-3.32%	82,700	688億1164万	+5.52%
02/05	（空売り報告）JPM Securities Japan Co Ltd. 46,607株（0.57%）-0.1%
02/04	8,950	8,950	8,650	8,740	-2.35%	48,900	711億7322万	+9.84%
02/03	8,820	9,060	8,820	8,950	+2.64%	52,100	728億8334万	+13.38%
02/03	（空売り報告）JPM Securities Japan Co Ltd. 55,107株（0.67%）-0.04%
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,265株（1.5%）+0.08%
02/02	8,890	8,990	8,660	8,720	-1.36%	57,200	710億1036万	+11.59%
02/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,765株（1.42%）+0.05%
01/30	8,750	8,840	8,560	8,840	+3.27%	49,000	719億8756万	+14.3%
01/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,265株（1.37%）-0.05%
01/29	8,880	8,900	8,470	8,560	-2.06%	72,900	697億741万	+11.87%
01/28	8,770	8,800	8,540	8,740	+1.39%	72,700	711億7322万	+15.55%
01/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 116,165株（1.42%）-0.18%
01/27	8,400	8,680	8,280	8,620	+4.87%	57,400	701億9602万	+15.44%
01/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,865株（1.6%）+0.06%
01/26	8,240	8,330	8,130	8,220	-0.36%	37,200	669億3866万	+11.47%
01/23	8,190	8,350	7,980	8,250	-1.08%	65,100	671億8296万	+12.95%
01/23	（空売り報告）JPM Securities Japan Co Ltd. 57,907株（0.71%）+0.05%
01/22	8,140	8,360	8,120	8,340	+4.51%	60,800	679億1587万	+15.23%
01/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,465株（1.54%）-0.07%
01/21	7,830	8,100	7,770	7,980	0%	57,100	649億8425万	+11.28%
01/21	（空売り報告）JPM Securities Japan Co Ltd. 54,401株（0.66%）-0.13%
01/20	8,170	8,200	7,950	7,980	+3.37%	76,300	649億8425万	+12.05%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,865株（1.61%）-0.09%
01/19	7,760	7,840	7,460	7,720	+1.45%	43,700	628億6697万	+9.07%
01/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,865株（1.7%）+0.01%
01/16	7,360	7,650	7,270	7,610	+3.54%	60,700	619億7119万	+8.08%
01/15	7,220	7,400	7,210	7,350	+1.38%	36,000	598億5391万	+4.9%
01/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 137,965株（1.69%）-0.01%
01/14	7,280	7,430	7,160	7,250	-0.41%	75,600	590億3957万	+3.78%
01/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,665株（1.7%）+0.02%
01/13	7,750	7,770	7,280	7,280	-4.21%	96,800	592億8387万	+4.6%
01/09	7,820	7,820	7,510	7,600	-3.18%	103,800	618億8976万	+9.54%
01/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 137,365株（1.68%）-0.09%
01/08	7,840	8,050	7,770	7,850	-0.51%	66,000	639億2561万	+13.72%
01/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,665株（1.77%）-0.14%
01/07	7,710	8,070	7,620	7,890	+3%	76,300	642億5134万	+15.08%
01/07	（空売り報告）JPM Securities Japan Co Ltd. 64,501株（0.79%）-0.03%
01/06	7,440	7,730	7,380	7,660	+3.65%	74,100	623億7836万	+12.56%
01/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 156,165株（1.91%）+0.03%
01/05	7,270	7,470	7,270	7,390	+4.53%	72,600	601億7965万	+9.29%
01/05	（空売り報告）JPM Securities Japan Co Ltd. 67,201株（0.82%）+0.04%
01/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,865株（1.88%）-0.21%
2025
12/30	7,150	7,210	7,010	7,070	-1.12%	33,500	575億7376万	+5.19%
12/29	7,240	7,270	7,090	7,150	-0.28%	26,000	582億2523万	+6.84%
12/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 170,605株（2.09%）-0.05%
12/26	7,190	7,190	7,030	7,170	+0.28%	32,000	583億8810万	+7.79%
12/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 175,005株（2.14%）-0.12%
12/25	6,950	7,220	6,900	7,150	+2.88%	78,100	582億2523万	+7.81%
12/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 184,805株（2.26%）-0.17%
12/24	6,730	6,960	6,730	6,950	+3.27%	37,800	565億9656万	+5.37%
12/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 197,905株（2.43%）-0.07%
12/23	6,840	6,850	6,700	6,730	-0.88%	23,300	548億501万	+2.42%
12/23	（空売り報告）JPM Securities Japan Co Ltd. 63,701株（0.78%）-0.11%
12/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 203,905株（2.5%）+0.07%
12/22	6,460	6,890	6,460	6,790	+6.59%	78,300	552億9361万	+3.36%
12/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 198,505株（2.43%）+0.1%
12/19	6,240	6,390	6,190	6,370	+1.11%	63,000	518億7339万	-2.9%
12/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 190,205株（2.33%）+0.13%
12/18	6,210	6,360	6,180	6,300	-0.16%	34,500	513億335万	-4.17%
12/17	6,520	6,540	6,280	6,310	-2.47%	37,000	513億8479万	-4.25%
12/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,205株（2.2%）+0.06%
12/16	6,600	6,600	6,360	6,470	-1.97%	39,600	526億8773万	-1.95%
12/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 174,505株（2.14%）-0.12%
12/15	6,610	6,640	6,490	6,600	-0.9%	41,800	537億4637万	-0.06%
12/12	6,840	6,840	6,560	6,660	-1.19%	54,800	542億3497万	+0.65%
12/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 184,376株（2.26%）+0.07%
12/11	6,950	6,950	6,730	6,740	-2.18%	36,500	548億8644万	+1.6%
12/11	（空売り報告）JPM Securities Japan Co Ltd. 72,501株（0.89%）-0.1%
12/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 178,876株（2.19%）-0.01%
12/10	6,890	6,940	6,810	6,890	+1.32%	32,800	561億795万	+3.66%
12/09	6,770	6,840	6,700	6,800	+0.59%	21,400	553億7505万	+1.98%
12/08	6,910	6,910	6,670	6,760	-0.73%	47,300	550億4931万	+1.24%
12/05	6,550	6,820	6,540	6,810	+2.87%	52,100	554億5648万	+1.87%
12/04	6,630	6,740	6,590	6,620	-1.63%	31,400	539億924万	-1.03%
12/03	6,720	6,870	6,690	6,730	+0.15%	32,600	548億501万	+0.48%
12/02	6,670	6,810	6,620	6,720	+0.75%	44,000	547億2358万	+0.16%
12/01	6,710	6,780	6,640	6,670	+0.91%	52,900	543億1641万	-0.74%
12/01	（空売り報告）JPM Securities Japan Co Ltd. 80,701株（0.99%）-0.02%
11/28	6,590	6,670	6,560	6,610	+0.46%	14,700	538億2780万	-1.64%
11/27	6,450	6,580	6,450	6,580	+3.13%	39,800	535億8350万	-2.2%
11/26	6,440	6,450	6,300	6,380	+0.63%	44,800	519億5482万	-5.24%
11/25	6,350	6,590	6,270	6,340	+3.09%	51,500	516億2909万	-6.02%
11/21	（5%ルール）エフエムアールエルエルシー(FMR LLC)（5.06%）
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,472株（2.2%）+0.2%
11/19	（空売り報告）JPM Securities Japan Co Ltd. 82,701株（1.01%）+0.11%
11/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 162,872株（2%）+0.11%

東洋合成工業（4970）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート