[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:1053億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 2,439 | 2,633 | 2,376 | 2,587 | 920,700 | 608,900 | 108% | ▲ | 1111 | 0 | 1 | 100% | 15% |
| 20251121 | 2,603 | 2,631 | 2,590 | 2,608 | 269,100 | 1,000 | 100% | ▲▲ | 7171 | 0 | 0 | 97% | 11% |
| 20251120 | 2,620 | 2,639 | 2,583 | 2,604 | 268,100 | 137,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20251117 | 2,650 | 2,678 | 2,630 | 2,648 | 188,300 | 22,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20251113 | 2,672 | 2,699 | 2,656 | 2,697 | 146,800 | -57,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251112 | 2,637 | 2,677 | 2,621 | 2,661 | 203,800 | 5,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251111 | 2,651 | 2,662 | 2,603 | 2,631 | 198,600 | -8,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 17% |
| 20251110 | 2,643 | 2,675 | 2,627 | 2,651 | 206,700 | -422,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 18% |
| 20251107 | 2,590 | 2,709 | 2,582 | 2,643 | 628,700 | -292,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251021 | 2,350 | 2,361 | 2,330 | 2,332 | 136,100 | 45,500 | 100% | ▼ | 1117 | 0 | 5 | 98% | 4% |
| 20251105 | 2,414 | 2,431 | 2,328 | 2,404 | 311,800 | -16,200 | 98% | ▼ | 8828 | 0 | 2 | 97% | 7% |
| 20251031 | 2,370 | 2,381 | 2,336 | 2,377 | 154,800 | 34,700 | 101% | ▲▲ | 1711 | 0 | 4 | 96% | 6% |
| 20251030 | 2,351 | 2,370 | 2,344 | 2,360 | 120,100 | -14,900 | 101% | ▲ | 8282 | 0 | 5 | 95% | 6% |
| 20251029 | 2,388 | 2,393 | 2,340 | 2,348 | 135,000 | -98,300 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 5% |
| 20251028 | 2,465 | 2,467 | 2,361 | 2,361 | 233,300 | -9,500 | 95% | ▼ | 8828 | 0 | 8 | 95% | 6% |
| 20251024 | 2,410 | 2,411 | 2,379 | 2,403 | 104,400 | -75,800 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20251023 | 2,367 | 2,400 | 2,353 | 2,379 | 180,200 | -33,000 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20251022 | 2,330 | 2,374 | 2,323 | 2,372 | 213,200 | 77,100 | 102% | ▲ | 1771 | 0 | 4 | 100% | 6% |
| 20251118 | 2,620 | 2,646 | 2,566 | 2,582 | 228,400 | 40,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 11% |
| 20251119 | 2,580 | 2,596 | 2,532 | 2,578 | 130,700 | -97,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 10% |
| 20251104 | 2,397 | 2,494 | 2,385 | 2,442 | 328,000 | 173,200 | 103% | ▲▲▲ | 1111 | 40 | 3 | 99% | 9% |
| 20251027 | 2,453 | 2,479 | 2,448 | 2,479 | 242,800 | 138,400 | 103% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20251114 | 2,680 | 2,697 | 2,643 | 2,652 | 166,300 | 19,500 | 98% | ▼ | 7717 | 51 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 319,100 | 13,900 | 213,100 | 1,300 | 106,000 | 12,600 |
| 2025-10-31 | 332,500 | 14,500 | 229,700 | 2,300 | 102,800 | 12,200 |
| 2025-11-07 | 377,400 | 18,600 | 247,600 | 2,600 | 129,800 | 16,000 |
| 2025-11-14 | 365,600 | 18,700 | 242,600 | 2,000 | 123,000 | 16,700 |