[4047]関電化:【特殊ガス】電解基盤に塩素系、フッ素
Yahoo! 【プライム/07化学】 売上高:623510 当期純利益:32480 総資産:1236170 時価:879億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 1,744 | 1,795 | 1,743 | 1,764 | 380,900 | 99,000 | 100% | ▼ | 1117 | 51 | 0 | 100% | 38% |
| 20260217 | 1,725 | 1,843 | 1,663 | 1,711 | 1,572,800 | 979,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 38% |
| 20260224 | 1,738 | 1,805 | 1,691 | 1,767 | 752,400 | 217,800 | 107% | ▲ | 1111 | 0 | 0 | 100% | 38% |
| 20260225 | 1,770 | 1,808 | 1,750 | 1,772 | 595,800 | -156,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 38% |
| 20260227 | 1,701 | 1,778 | 1,701 | 1,765 | 281,900 | -213,100 | 103% | ▲ | 2882 | 51 | 0 | 100% | 38% |
| 20260216 | 1,685 | 1,685 | 1,613 | 1,685 | 593,200 | 225,500 | 122% | ▲ | 1111 | 0 | 7 | 100% | 36% |
| 20260218 | 1,712 | 1,746 | 1,680 | 1,710 | 542,500 | -1,030,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 36% |
| 20260219 | 1,688 | 1,768 | 1,641 | 1,730 | 820,300 | 277,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 35% |
| 20260303 | 1,770 | 1,823 | 1,709 | 1,711 | 370,500 | -10,400 | 97% | ▼▼ | 2828 | 51 | 0 | 97% | 34% |
| 20260226 | 1,772 | 1,772 | 1,705 | 1,717 | 495,000 | -100,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 34% |
| 20260220 | 1,700 | 1,700 | 1,644 | 1,658 | 534,600 | -285,700 | 96% | ▼ | 8228 | 0 | 0 | 96% | 30% |
| 20260305 | 1,676 | 1,751 | 1,641 | 1,680 | 419,700 | -254,100 | 107% | ▲ | 2222 | 0 | 0 | 95% | 27% |
| 20260306 | 1,647 | 1,689 | 1,620 | 1,669 | 208,700 | -211,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 26% |
| 20260304 | 1,601 | 1,650 | 1,539 | 1,570 | 673,800 | 303,300 | 92% | ▼▼▼ | 7777 | 24 | 0 | 89% | 19% |
| 20260212 | 1,396 | 1,440 | 1,374 | 1,435 | 358,500 | 103,600 | 104% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260311 | 1,575 | 1,633 | 1,570 | 1,604 | 202,600 | -75,000 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 17% |
| 20260310 | 1,568 | 1,607 | 1,534 | 1,562 | 277,600 | -516,500 | 104% | ▲ | 2222 | 51 | 0 | 88% | 15% |
| 20260210 | 1,385 | 1,402 | 1,372 | 1,374 | 254,900 | -110,200 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 14% |
| 20260309 | 1,519 | 1,549 | 1,446 | 1,498 | 794,100 | 585,400 | 90% | ▼▼ | 7777 | 0 | 3 | 85% | 13% |
| 20260213 | 1,442 | 1,449 | 1,371 | 1,385 | 367,700 | 9,200 | 97% | ▼ | 1717 | 0 | 2 | 97% | 13% |
| 20260209 | 1,360 | 1,364 | 1,334 | 1,355 | 365,100 | 203,100 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
| 20260312 | 1,586 | 1,593 | 1,509 | 1,526 | 392,700 | 190,100 | 95% | ▼ | 7717 | 0 | 0 | 86% | 10% |
| 20260313 | 1,491 | 1,544 | 1,484 | 1,528 | 303,100 | -89,600 | 100% | ▲ | 8882 | 0 | 0 | 86% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-17 | 4047 | モルガン・スタンレーMUFG証券株式会社 | 336,902 | 1% | ▼ | -43,100 |
| 2026-03-04 | 4047 | モルガン・スタンレーMUFG証券株式会社 | 283,002 | 0% | ▼ | -53,900 |
| 2026-03-05 | 4047 | モルガン・スタンレーMUFG証券株式会社 | 289,102 | 1% | ▲ | 6,100 |
| 2026-03-09 | 4047 | モルガン・スタンレーMUFG証券株式会社 | 255,902 | 0% | ▼ | -33,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 337,000 | 224,900 | 249,800 | 18,200 | 87,200 | 206,700 |
| 2026-02-20 | 781,200 | 119,000 | 488,700 | 15,700 | 292,500 | 103,300 |
| 2026-02-27 | 829,400 | 124,400 | 518,200 | 15,600 | 311,200 | 108,800 |
| 2026-03-06 | 755,300 | 140,100 | 483,000 | 15,500 | 272,300 | 124,600 |