[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:1340億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 2,880 | 2,889 | 2,857 | 2,875 | 167,400 | -78,500 | 99% | ▼ | 8228 | 0 | 8 | 98% | 5% |
| 20260213 | 3,215 | 3,380 | 3,110 | 3,320 | 656,000 | 255,400 | 102% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 18% |
| 20260210 | 3,100 | 3,150 | 3,090 | 3,115 | 209,700 | 5,700 | 101% | ▲▲▲ | 7171 | 0 | 3 | 100% | 11% |
| 20260205 | 3,050 | 3,050 | 2,976 | 2,981 | 149,800 | -38,100 | 100% | ▼ | 2228 | 0 | 5 | 100% | 8% |
| 20260203 | 2,900 | 2,951 | 2,893 | 2,941 | 184,600 | -6,800 | 103% | ▲ | 8282 | 0 | 5 | 100% | 7% |
| 20260202 | 2,931 | 2,965 | 2,855 | 2,858 | 191,400 | -20,900 | 98% | ▼ | 2828 | 0 | 6 | 98% | 4% |
| 20260129 | 2,885 | 2,910 | 2,843 | 2,899 | 199,400 | 32,000 | 101% | ▲ | 1711 | 0 | 8 | 99% | 6% |
| 20260127 | 2,855 | 2,924 | 2,841 | 2,915 | 245,900 | 60,300 | 102% | ▲ | 1771 | 0 | 9 | 99% | 6% |
| 20260126 | 2,880 | 2,892 | 2,857 | 2,860 | 185,600 | 29,300 | 98% | ▼▼ | 7777 | 0 | 10 | 98% | 4% |
| 20260123 | 2,926 | 2,954 | 2,904 | 2,928 | 156,300 | -33,700 | 100% | ▼ | 2228 | 0 | 12 | 100% | 7% |
| 20260122 | 2,900 | 2,932 | 2,880 | 2,930 | 190,000 | -83,200 | 103% | ▲▲ | 2222 | 0 | 13 | 100% | 7% |
| 20260121 | 2,794 | 2,858 | 2,786 | 2,857 | 273,200 | 98,800 | 102% | ▲ | 7771 | 0 | 10 | 98% | 4% |
| 20260120 | 2,860 | 2,860 | 2,811 | 2,811 | 174,400 | -19,400 | 98% | ▼▼ | 8888 | 0 | 14 | 97% | 4% |
| 20260119 | 2,886 | 2,894 | 2,832 | 2,862 | 193,800 | 17,200 | 98% | ▼ | 7717 | 0 | 16 | 98% | 6% |
| 20260116 | 2,882 | 2,915 | 2,852 | 2,912 | 176,600 | -73,800 | 100% | ▲▲▲▲▲▲▲ | 8822 | 0 | 17 | 100% | 8% |
| 20260114 | 2,809 | 2,846 | 2,800 | 2,846 | 241,500 | 800 | 102% | ▲▲▲▲▲ | 1171 | 0 | 16 | 100% | 5% |
| 20260130 | 2,899 | 2,933 | 2,883 | 2,931 | 212,300 | 12,900 | 101% | ▲▲ | 1111 | 40 | 7 | 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% |
| 20260113 | 2,830 | 2,833 | 2,777 | 2,792 | 240,700 | 100,100 | 100% | ▲▲▲▲ | 1111 | 41 | 17 | 100% | 3% |
| 20260115 | 2,870 | 2,918 | 2,863 | 2,910 | 250,400 | 8,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 17 | 100% | 8% |
| 20260212 | 3,180 | 3,280 | 3,150 | 3,240 | 400,600 | 190,900 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260206 | 2,965 | 3,035 | 2,953 | 3,025 | 141,600 | -8,200 | 101% | ▲ | 8882 | 51 | 3 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 319,800 | 4,900 | 186,100 | 1,400 | 133,700 | 3,500 |
| 2026-01-23 | 344,800 | 4,400 | 204,900 | 1,300 | 139,900 | 3,100 |
| 2026-01-30 | 342,200 | 3,700 | 213,200 | 1,200 | 129,000 | 2,500 |
| 2026-02-06 | 316,500 | 5,300 | 209,400 | 1,200 | 107,100 | 4,100 |