[4028]石原産:【酸化チタン首位】自社開発農薬は販売提携を進めて世界展開
Yahoo! 【プライム/07化学】 売上高:1451960 当期純利益:84100 総資産:2250970 時価:1123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 3,155 | 3,175 | 3,040 | 3,045 | 373,800 | -57,500 | 97% | ▼▼▼▼▼ | 8828 | 24 | 0 | 77% | 0% |
| 20260318 | 3,095 | 3,150 | 3,080 | 3,140 | 274,400 | -99,400 | 103% | ▲ | 8282 | 0 | 0 | 79% | 3% |
| 20260319 | 3,030 | 3,080 | 3,015 | 3,030 | 430,000 | 155,600 | 96% | ▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260323 | 2,930 | 2,930 | 2,802 | 2,830 | 397,200 | -32,800 | 93% | ▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20260324 | 2,946 | 2,957 | 2,866 | 2,898 | 270,000 | -127,200 | 102% | ▲ | 2222 | 0 | 0 | 74% | 2% |
| 20260325 | 2,998 | 3,020 | 2,968 | 2,981 | 274,200 | 4,200 | 103% | ▲▲ | 1111 | 40 | 0 | 76% | 5% |
| 20260326 | 3,015 | 3,015 | 2,922 | 2,958 | 247,100 | -27,100 | 99% | ▼ | 8828 | 51 | 0 | 75% | 5% |
| 20260327 | 2,910 | 2,960 | 2,883 | 2,950 | 319,800 | 72,700 | 100% | ▼▼ | 7777 | 0 | 0 | 75% | 4% |
| 20260330 | 2,718 | 2,807 | 2,686 | 2,797 | 386,000 | 66,200 | 95% | ▼▼▼ | 7777 | 24 | 3 | 73% | 0% |
| 20260331 | 2,722 | 2,823 | 2,705 | 2,761 | 233,800 | -152,200 | 99% | ▼▼▼▼ | 2228 | 24 | 2 | 75% | 0% |
| 20260401 | 2,849 | 2,864 | 2,809 | 2,860 | 211,600 | -22,200 | 104% | ▲ | 2222 | 0 | 0 | 80% | 4% |
| 20260402 | 2,880 | 2,903 | 2,783 | 2,799 | 329,300 | 117,700 | 98% | ▼ | 1717 | 0 | 0 | 78% | 1% |
| 20260403 | 2,793 | 2,823 | 2,788 | 2,819 | 157,400 | -171,900 | 101% | ▲ | 8282 | 51 | 4 | 79% | 2% |
| 20260406 | 2,820 | 2,846 | 2,807 | 2,807 | 132,800 | -24,600 | 100% | ▼ | 2228 | 51 | 0 | 82% | 2% |
| 20260407 | 2,800 | 2,818 | 2,775 | 2,804 | 194,300 | 61,500 | 100% | ▼▼ | 7777 | 51 | 0 | 82% | 2% |
| 20260408 | 2,854 | 2,949 | 2,851 | 2,939 | 387,400 | 193,100 | 105% | ▲ | 1111 | 0 | 0 | 87% | 6% |
| 20260409 | 2,937 | 2,937 | 2,856 | 2,862 | 262,500 | -124,900 | 97% | ▼ | 8228 | 0 | 0 | 88% | 4% |
| 20260410 | 2,884 | 2,915 | 2,837 | 2,842 | 232,500 | -30,000 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 3% |
| 20260413 | 2,804 | 2,842 | 2,800 | 2,840 | 210,300 | -22,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 3% |
| 20260414 | 2,874 | 2,881 | 2,840 | 2,866 | 194,200 | -16,100 | 101% | ▲ | 2222 | 0 | 0 | 91% | 4% |
| 20260415 | 2,880 | 2,903 | 2,819 | 2,830 | 201,000 | 6,800 | 99% | ▼ | 1717 | 0 | 0 | 90% | 2% |
| 20260416 | 2,835 | 2,851 | 2,790 | 2,818 | 209,600 | 8,600 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260417 | 2,827 | 2,828 | 2,761 | 2,783 | 296,100 | 86,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 4028 | Barclays Bank PLC | 173,600 | 0% | ▼ | -110,400 |
| 2026-04-07 | 4028 | Barclays Bank PLC | 284,000 | 1% | ▲ | 20,800 |
| 2026-04-02 | 4028 | Barclays Bank PLC | 263,200 | 1% | ▲ | 38,400 |
| 2026-03-18 | 4028 | Barclays Bank PLC | 224,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 449,300 | 3,800 | 264,100 | 800 | 185,200 | 3,000 |
| 2026-04-03 | 389,300 | 3,900 | 257,100 | 1,000 | 132,200 | 2,900 |
| 2026-03-27 | 365,500 | 51,300 | 245,200 | 1,700 | 120,300 | 49,600 |
| 2026-03-19 | 353,800 | 7,400 | 238,400 | 900 | 115,400 | 6,500 |