[4221]大倉工:【フィルム加工】合成樹脂は付加価値品に注力光学フィルムも
Yahoo! 【プライム/07化学】 売上高:811920 当期純利益:43590 総資産:1030140 時価:624億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,770 | 4,840 | 4,745 | 4,820 | 92,800 | 32,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260114 | 4,820 | 4,880 | 4,820 | 4,825 | 47,200 | -45,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260115 | 4,810 | 4,880 | 4,810 | 4,880 | 52,100 | 4,900 | 101% | ▲▲▲▲ | 4771 | 51 | 0 | 98% | 3% |
| 20260116 | 4,870 | 4,905 | 4,815 | 4,905 | 51,400 | -700 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20260119 | 4,890 | 4,895 | 4,825 | 4,870 | 38,500 | -12,900 | 99% | ▼ | 8228 | 51 | 0 | 97% | 3% |
| 20260120 | 4,870 | 4,870 | 4,825 | 4,825 | 30,700 | -7,800 | 99% | ▼▼ | 8588 | 51 | 0 | 97% | 2% |
| 20260121 | 4,755 | 4,850 | 4,745 | 4,850 | 55,100 | 24,400 | 101% | ▲ | 7771 | 0 | 15 | 97% | 3% |
| 20260122 | 4,875 | 4,945 | 4,855 | 4,925 | 67,900 | 12,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260123 | 4,925 | 4,965 | 4,910 | 4,945 | 63,700 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260126 | 4,945 | 4,945 | 4,785 | 4,795 | 67,600 | 3,900 | 97% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260127 | 4,795 | 4,815 | 4,760 | 4,795 | 45,200 | -22,400 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
| 20260128 | 4,765 | 4,765 | 4,715 | 4,715 | 42,900 | -2,300 | 98% | ▼ | 8888 | 0 | 10 | 95% | 0% |
| 20260129 | 4,735 | 4,735 | 4,650 | 4,705 | 77,700 | 34,800 | 100% | ▼▼ | 7777 | 0 | 9 | 95% | 0% |
| 20260130 | 4,705 | 4,775 | 4,690 | 4,765 | 44,000 | -33,700 | 101% | ▲ | 2282 | 0 | 7 | 96% | 1% |
| 20260202 | 4,770 | 4,895 | 4,725 | 4,725 | 71,500 | 27,500 | 99% | ▼ | 1117 | 0 | 7 | 96% | 0% |
| 20260203 | 4,770 | 4,815 | 4,745 | 4,800 | 46,900 | -24,600 | 102% | ▲ | 8252 | 0 | 6 | 97% | 2% |
| 20260204 | 4,765 | 4,890 | 4,765 | 4,865 | 47,400 | 500 | 101% | ▲▲ | 1171 | 51 | 5 | 98% | 3% |
| 20260205 | 4,930 | 4,960 | 4,900 | 4,925 | 52,800 | 5,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260206 | 4,855 | 4,910 | 4,830 | 4,900 | 33,800 | -19,000 | 99% | ▼ | 8888 | 51 | 0 | 99% | 4% |
| 20260209 | 4,965 | 4,980 | 4,920 | 4,945 | 60,100 | 26,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260210 | 4,945 | 5,030 | 4,945 | 5,030 | 107,700 | 47,600 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4221 | JPM Securities Japan Co Ltd. | 62,588 | 1% | ▲ | 1,000 |
| 2026-02-06 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 73,802 | 1% | ▼ | -900 |
| 2026-02-05 | 4221 | JPM Securities Japan Co Ltd. | 61,588 | 0% | ▼ | |
| 2026-02-04 | 4221 | JPM Securities Japan Co Ltd. | 64,488 | 1% | ▲ | 4,500 |
| 2026-01-30 | 4221 | JPM Securities Japan Co Ltd. | 59,988 | 0% | ▼ | -7,500 |
| 2026-01-30 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 74,702 | 1% | ▲ | 300 |
| 2026-01-29 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 74,402 | 1% | ▼ | -1,300 |
| 2026-01-27 | 4221 | JPM Securities Japan Co Ltd. | 67,488 | 1% | ▲ | 17,600 |
| 2026-01-27 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 75,702 | 1% | ▲ | 13,200 |
| 2026-01-26 | 4221 | JPM Securities Japan Co Ltd. | 49,888 | 0% | ▼ | |
| 2026-01-23 | 4221 | JPM Securities Japan Co Ltd. | 62,188 | 1% | ▲ | |
| 2026-01-20 | 4221 | JPM Securities Japan Co Ltd. | 49,888 | 0% | ▼ | -24,300 |
| 2026-01-19 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 62,502 | 1% | ▲ | 3,000 |
| 2026-01-14 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 59,502 | 0% | ▼ | -6,900 |
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 | 83,100 | 18,500 | 38,300 | 15,300 | 44,800 | 3,200 |
| 2026-01-30 | 84,600 | 19,100 | 42,400 | 15,600 | 42,200 | 3,500 |
| 2026-01-23 | 77,500 | 18,600 | 40,600 | 15,600 | 36,900 | 3,000 |
| 2026-01-16 | 81,200 | 24,100 | 39,800 | 15,800 | 41,400 | 8,300 |