[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:932億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,505 | 2,527 | 2,492 | 2,512 | 159,800 | -35,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250909 | 2,515 | 2,529 | 2,478 | 2,494 | 164,600 | 4,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
20250910 | 2,495 | 2,513 | 2,480 | 2,494 | 133,100 | -31,500 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
20250911 | 2,500 | 2,515 | 2,472 | 2,483 | 138,400 | 5,300 | 100% | ▼ | 1717 | 0 | 0 | 99% | 4% |
20250912 | 2,510 | 2,511 | 2,456 | 2,457 | 125,100 | -13,300 | 99% | ▼▼ | 8828 | 51 | 0 | 98% | 3% |
20250916 | 2,458 | 2,475 | 2,452 | 2,472 | 129,800 | 4,700 | 101% | ▲ | 7771 | 51 | 0 | 98% | 3% |
20250917 | 2,450 | 2,453 | 2,413 | 2,413 | 154,700 | 24,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
20250918 | 2,404 | 2,408 | 2,381 | 2,397 | 170,600 | 15,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250919 | 2,415 | 2,415 | 2,350 | 2,363 | 273,700 | 103,100 | 99% | ▼▼▼ | 1717 | 24 | 0 | 94% | 0% |
20250922 | 2,376 | 2,387 | 2,350 | 2,359 | 151,500 | -122,200 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 94% | 0% |
20250924 | 2,340 | 2,340 | 2,316 | 2,338 | 203,500 | 52,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20250925 | 2,336 | 2,354 | 2,329 | 2,349 | 163,600 | -39,900 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
20250926 | 2,349 | 2,370 | 2,342 | 2,370 | 183,700 | 20,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
20250929 | 2,341 | 2,342 | 2,314 | 2,328 | 134,100 | -49,600 | 98% | ▼ | 8888 | 0 | 0 | 93% | 0% |
20250930 | 2,325 | 2,339 | 2,287 | 2,318 | 162,000 | 27,900 | 100% | ▼▼ | 7777 | 51 | 0 | 92% | 0% |
20251001 | 2,305 | 2,305 | 2,233 | 2,250 | 309,100 | 147,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
20251002 | 2,250 | 2,264 | 2,206 | 2,232 | 181,200 | -127,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
20251003 | 2,233 | 2,267 | 2,233 | 2,263 | 114,200 | -67,000 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
20251006 | 2,328 | 2,328 | 2,278 | 2,316 | 183,400 | 69,200 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
20251007 | 2,328 | 2,333 | 2,311 | 2,331 | 167,200 | -16,200 | 101% | ▲▲▲ | 2252 | 0 | 0 | 93% | 4% |
20251008 | 2,329 | 2,348 | 2,308 | 2,308 | 123,600 | -43,600 | 99% | ▼ | 2828 | 0 | 0 | 93% | 3% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 317,600 | 10,200 | 199,200 | 1,600 | 118,400 | 8,600 |
2025-09-26 | 379,300 | 17,000 | 282,500 | 2,200 | 96,800 | 14,800 |
2025-09-19 | 404,100 | 19,800 | 288,700 | 2,200 | 115,400 | 17,600 |
2025-09-12 | 402,700 | 23,600 | 292,200 | 1,900 | 110,500 | 21,700 |