[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:1435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 2,965 | 3,035 | 2,953 | 3,025 | 141,600 | -8,200 | 101% | ▲ | 8882 | 51 | 3 | 100% | 9% |
| 20260205 | 3,050 | 3,050 | 2,976 | 2,981 | 149,800 | -38,100 | 100% | ▼ | 2228 | 0 | 5 | 100% | 8% |
| 20260227 | 3,795 | 3,925 | 3,765 | 3,920 | 173,300 | -37,600 | 102% | ▲▲ | 2882 | 51 | 0 | 99% | 37% |
| 20260203 | 2,900 | 2,951 | 2,893 | 2,941 | 184,600 | -6,800 | 103% | ▲ | 8282 | 0 | 5 | 100% | 7% |
| 20260204 | 2,945 | 2,999 | 2,943 | 2,990 | 187,900 | 3,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20260209 | 3,160 | 3,160 | 3,050 | 3,085 | 204,000 | 62,400 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 10% |
| 20260210 | 3,100 | 3,150 | 3,090 | 3,115 | 209,700 | 5,700 | 101% | ▲▲▲ | 7171 | 0 | 3 | 100% | 11% |
| 20260226 | 3,875 | 3,915 | 3,795 | 3,825 | 210,900 | -118,300 | 101% | ▲ | 2282 | 51 | 0 | 97% | 34% |
| 20260306 | 3,500 | 3,575 | 3,450 | 3,555 | 219,100 | -210,000 | 100% | ▼ | 8888 | 0 | 0 | 90% | 19% |
| 20260303 | 3,795 | 3,875 | 3,670 | 3,675 | 263,600 | -21,400 | 96% | ▼▼ | 2888 | 0 | 0 | 93% | 29% |
| 20260302 | 3,800 | 3,850 | 3,715 | 3,840 | 285,000 | 111,700 | 98% | ▼ | 7717 | 0 | 0 | 97% | 34% |
| 20260220 | 3,940 | 3,955 | 3,855 | 3,950 | 310,900 | -107,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 38% |
| 20260225 | 3,880 | 3,880 | 3,775 | 3,805 | 329,200 | -41,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 33% |
| 20260224 | 3,945 | 4,035 | 3,825 | 3,905 | 371,100 | 60,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 37% |
| 20260212 | 3,180 | 3,280 | 3,150 | 3,240 | 400,600 | 190,900 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260219 | 3,880 | 3,905 | 3,780 | 3,870 | 418,100 | -166,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 35% |
| 20260305 | 3,525 | 3,645 | 3,520 | 3,570 | 429,100 | -2,200 | 105% | ▲ | 2222 | 0 | 0 | 90% | 20% |
| 20260304 | 3,505 | 3,565 | 3,340 | 3,385 | 431,300 | 167,700 | 92% | ▼▼▼ | 7777 | 24 | 0 | 86% | 15% |
| 20260216 | 3,380 | 3,540 | 3,335 | 3,515 | 453,500 | -202,500 | 106% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20260218 | 3,730 | 3,960 | 3,730 | 3,935 | 584,500 | -19,600 | 106% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 38% |
| 20260217 | 3,540 | 3,740 | 3,520 | 3,725 | 604,100 | 150,600 | 106% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 33% |
| 20260213 | 3,215 | 3,380 | 3,110 | 3,320 | 656,000 | 255,400 | 102% | ▲▲▲▲▲ | 1711 | 0 | 2 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 316,500 | 5,300 | 209,400 | 1,200 | 107,100 | 4,100 |
| 2026-02-13 | 309,500 | 6,100 | 192,000 | 1,300 | 117,500 | 4,800 |
| 2026-02-20 | 338,200 | 19,800 | 200,300 | 2,400 | 137,900 | 17,400 |
| 2026-02-27 | 299,400 | 10,200 | 196,300 | 2,100 | 103,100 | 8,100 |