[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:1114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 2,772 | 2,774 | 2,696 | 2,699 | 109,900 | -46,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251205 | 2,717 | 2,730 | 2,687 | 2,696 | 103,600 | -44,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20251118 | 2,620 | 2,646 | 2,566 | 2,582 | 228,400 | 40,100 | 98% | ▼▼▼ | 7777 | 24 | 6 | 96% | 11% |
| 20251119 | 2,580 | 2,596 | 2,532 | 2,578 | 130,700 | -97,700 | 100% | ▼▼▼▼ | 8888 | 24 | 5 | 96% | 10% |
| 20251204 | 2,750 | 2,766 | 2,721 | 2,727 | 148,400 | 50,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251120 | 2,620 | 2,639 | 2,583 | 2,604 | 268,100 | 137,400 | 101% | ▲ | 1111 | 0 | 4 | 97% | 11% |
| 20251121 | 2,603 | 2,631 | 2,590 | 2,608 | 269,100 | 1,000 | 100% | ▲▲ | 7171 | 0 | 3 | 97% | 11% |
| 20251203 | 2,779 | 2,789 | 2,732 | 2,737 | 97,500 | -42,000 | 99% | ▼ | 2828 | 51 | 0 | 97% | 14% |
| 20251209 | 2,763 | 2,768 | 2,719 | 2,728 | 112,600 | -37,500 | 99% | ▼ | 2828 | 0 | 0 | 97% | 6% |
| 20251212 | 2,749 | 2,760 | 2,735 | 2,759 | 203,000 | 93,100 | 102% | ▲ | 7171 | 0 | 0 | 98% | 7% |
| 20251208 | 2,725 | 2,757 | 2,720 | 2,749 | 150,100 | 46,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20251201 | 2,839 | 2,856 | 2,761 | 2,765 | 162,700 | 7,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 16% |
| 20251210 | 2,748 | 2,775 | 2,731 | 2,749 | 156,800 | 44,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20251117 | 2,650 | 2,678 | 2,630 | 2,648 | 188,300 | 22,000 | 100% | ▼▼ | 7777 | 0 | 8 | 98% | 14% |
| 20251114 | 2,680 | 2,697 | 2,643 | 2,652 | 166,300 | 19,500 | 98% | ▼ | 7717 | 51 | 0 | 98% | 16% |
| 20251111 | 2,651 | 2,662 | 2,603 | 2,631 | 198,600 | -8,100 | 99% | ▼ | 8828 | 0 | 12 | 99% | 17% |
| 20251202 | 2,760 | 2,779 | 2,737 | 2,772 | 139,500 | -23,200 | 100% | ▲ | 8882 | 51 | 0 | 99% | 15% |
| 20251125 | 2,657 | 2,679 | 2,632 | 2,663 | 175,500 | -93,600 | 102% | ▲▲▲ | 2222 | 0 | 4 | 99% | 13% |
| 20251127 | 2,777 | 2,798 | 2,765 | 2,787 | 175,700 | -135,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20251128 | 2,797 | 2,817 | 2,777 | 2,809 | 154,900 | -20,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20251126 | 2,690 | 2,760 | 2,680 | 2,760 | 310,900 | 135,400 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251113 | 2,672 | 2,699 | 2,656 | 2,697 | 146,800 | -57,000 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 18% |
| 20251112 | 2,637 | 2,677 | 2,621 | 2,661 | 203,800 | 5,200 | 101% | ▲ | 1171 | 0 | 11 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 365,600 | 18,700 | 242,600 | 2,000 | 123,000 | 16,700 |
| 2025-11-21 | 343,800 | 12,200 | 257,100 | 1,500 | 86,700 | 10,700 |
| 2025-11-28 | 341,500 | 13,900 | 240,500 | 2,200 | 101,000 | 11,700 |
| 2025-12-05 | 341,000 | 12,900 | 260,600 | 2,500 | 80,400 | 10,400 |