[4040]南海化学:【基礎化学品】化学工業薬品、農薬、医薬部外品など基礎化学品製造
Yahoo! 【スタンダード/07化学】 売上高:209000 当期純利益:10150 総資産:224710 時価:80億円
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 | 3,200 | 3,205 | 3,130 | 3,160 | 7,000 | 1,300 | 98% | ▼ | 7777 | 0 | 4 | 95% | 2% |
| 20260203 | 3,135 | 3,240 | 3,135 | 3,190 | 12,200 | 8,300 | 103% | ▲ | 1171 | 10 | 7 | 96% | 3% |
| 20260204 | 3,190 | 3,225 | 3,190 | 3,225 | 2,900 | -9,300 | 101% | ▲▲ | 8222 | 0 | 6 | 97% | 4% |
| 20260205 | 3,250 | 3,265 | 3,205 | 3,240 | 5,700 | 2,800 | 100% | ▲▲▲ | 1111 | 0 | 6 | 98% | 4% |
| 20260209 | 3,205 | 3,255 | 3,180 | 3,240 | 6,900 | -100 | 103% | ▲ | 2222 | 0 | 3 | 98% | 4% |
| 20260210 | 3,230 | 3,260 | 3,215 | 3,255 | 6,400 | -500 | 100% | ▲▲ | 2222 | 0 | 3 | 98% | 5% |
| 20260304 | 3,480 | 3,520 | 3,275 | 3,375 | 27,100 | 7,700 | 94% | ▼▼▼ | 7777 | 0 | 0 | 86% | 7% |
| 20260306 | 3,490 | 3,580 | 3,430 | 3,460 | 17,400 | 8,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 9% |
| 20260212 | 3,260 | 3,385 | 3,260 | 3,385 | 20,600 | 14,200 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260213 | 3,450 | 3,590 | 3,400 | 3,415 | 41,600 | 21,000 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20260305 | 3,480 | 3,660 | 3,480 | 3,540 | 9,100 | -18,000 | 105% | ▲ | 2252 | 0 | 0 | 90% | 12% |
| 20260217 | 3,590 | 3,590 | 3,510 | 3,520 | 10,000 | -19,700 | 98% | ▼ | 8228 | 0 | 6 | 98% | 13% |
| 20260219 | 3,560 | 3,560 | 3,530 | 3,530 | 4,700 | -2,600 | 99% | ▼ | 8258 | 0 | 3 | 98% | 14% |
| 20260216 | 3,450 | 3,630 | 3,435 | 3,590 | 29,700 | -11,900 | 105% | ▲▲▲▲▲ | 2252 | 0 | 6 | 100% | 15% |
| 20260218 | 3,560 | 3,585 | 3,525 | 3,565 | 7,300 | -2,700 | 101% | ▲ | 8282 | 0 | 4 | 99% | 15% |
| 20260220 | 3,535 | 3,615 | 3,510 | 3,580 | 10,800 | 6,100 | 101% | ▲ | 1771 | 0 | 2 | 100% | 15% |
| 20260303 | 3,715 | 3,740 | 3,600 | 3,600 | 19,400 | 5,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 16% |
| 20260302 | 3,815 | 3,825 | 3,730 | 3,730 | 14,400 | -800 | 95% | ▼ | 8828 | 0 | 0 | 95% | 20% |
| 20260224 | 3,560 | 3,795 | 3,560 | 3,765 | 39,300 | 28,500 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20260226 | 3,840 | 3,900 | 3,790 | 3,790 | 14,000 | -9,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20260225 | 3,770 | 3,885 | 3,765 | 3,840 | 23,900 | -15,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260227 | 3,790 | 3,945 | 3,790 | 3,930 | 15,200 | 1,200 | 104% | ▲ | 1471 | 0 | 0 | 100% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4040 | CITIC Securities International Capital Management Limited | 17,200 | 1% | ▲ | |
| 2026-02-10 | 4040 | CITIC Securities International Capital Management Limited | 0 | 0% | ▼ | -17,200 |
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 | 68,500 | 0 | 51,400 | 0 | 17,100 | 0 |
| 2026-02-13 | 70,400 | 0 | 52,600 | 0 | 17,800 | 0 |
| 2026-02-20 | 63,200 | 0 | 48,200 | 0 | 15,000 | 0 |
| 2026-02-27 | 60,100 | 0 | 46,900 | 0 | 13,200 | 0 |