[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/化学】 売上高:1451960 当期純利益:84100 総資産:2250970 時価:977億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,485 | 2,508 | 2,474 | 2,498 | 230,300 | 78,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250821 | 2,455 | 2,497 | 2,430 | 2,477 | 151,400 | -45,000 | 101% | ▲ | 2822 | 51 | 0 | 100% | 13% |
| 20250819 | 2,461 | 2,483 | 2,445 | 2,465 | 152,700 | -6,700 | 100% | ▼ | 2228 | 51 | 0 | 100% | 14% |
| 20250818 | 2,436 | 2,470 | 2,431 | 2,469 | 159,400 | -19,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250805 | 2,199 | 2,231 | 2,188 | 2,220 | 120,400 | 18,100 | 101% | ▲ | 1111 | 0 | 4 | 100% | 7% |
| 20250806 | 2,247 | 2,262 | 2,227 | 2,251 | 198,000 | 77,600 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 6% |
| 20250807 | 2,252 | 2,266 | 2,236 | 2,247 | 156,700 | -41,300 | 100% | ▼ | 2228 | 0 | 2 | 100% | 6% |
| 20250808 | 2,255 | 2,463 | 2,238 | 2,436 | 884,300 | 727,600 | 108% | ▲ | 1111 | 20 | 1 | 100% | 14% |
| 20250815 | 2,424 | 2,435 | 2,390 | 2,430 | 178,700 | -2,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250729 | 2,188 | 2,188 | 2,154 | 2,188 | 138,500 | -15,700 | 99% | ▼▼ | 8888 | 51 | 9 | 99% | 8% |
| 20250820 | 2,440 | 2,467 | 2,436 | 2,442 | 196,400 | 43,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250814 | 2,395 | 2,413 | 2,383 | 2,413 | 181,600 | 2,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250813 | 2,405 | 2,440 | 2,392 | 2,415 | 178,900 | -184,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 13% |
| 20250812 | 2,463 | 2,477 | 2,379 | 2,407 | 363,100 | -521,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250804 | 2,159 | 2,195 | 2,157 | 2,193 | 102,300 | -31,100 | 100% | ▼ | 8888 | 51 | 5 | 99% | 7% |
| 20250801 | 2,208 | 2,222 | 2,200 | 2,204 | 133,400 | 17,600 | 100% | ▲▲▲ | 1111 | 40 | 6 | 99% | 8% |
| 20250731 | 2,206 | 2,210 | 2,187 | 2,197 | 115,800 | 5,600 | 100% | ▲▲ | 1111 | 51 | 7 | 99% | 8% |
| 20250730 | 2,188 | 2,205 | 2,171 | 2,193 | 110,200 | -28,300 | 100% | ▲ | 2252 | 51 | 8 | 99% | 8% |
| 20250728 | 2,211 | 2,213 | 2,188 | 2,199 | 154,200 | 5,100 | 99% | ▼ | 7117 | 0 | 10 | 99% | 9% |
| 20250825 | 2,529 | 2,538 | 2,450 | 2,460 | 206,300 | -24,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 12% |
| 20250826 | 2,470 | 2,478 | 2,433 | 2,440 | 140,500 | -65,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250828 | 2,400 | 2,428 | 2,396 | 2,421 | 143,900 | -30,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 10% |
| 20250827 | 2,429 | 2,434 | 2,383 | 2,392 | 174,800 | 34,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 312,800 | 43,800 | 206,300 | 14,900 | 106,500 | 28,900 |
| 2025-08-08 | 462,300 | 44,500 | 263,100 | 15,100 | 199,200 | 29,400 |
| 2025-08-15 | 393,400 | 38,300 | 278,400 | 15,000 | 115,000 | 23,300 |
| 2025-08-22 | 373,100 | 45,000 | 255,000 | 15,100 | 118,100 | 29,900 |