[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:613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 4,870 | 4,870 | 4,825 | 4,825 | 30,700 | -7,800 | 99% | ▼▼ | 8588 | 51 | 0 | 97% | 2% |
| 20251230 | 4,880 | 4,895 | 4,855 | 4,865 | 37,800 | -133,700 | 100% | ▼▼▼ | 5288 | 24 | 0 | 97% | 2% |
| 20260119 | 4,890 | 4,895 | 4,825 | 4,870 | 38,500 | -12,900 | 99% | ▼ | 8228 | 51 | 0 | 97% | 3% |
| 20260114 | 4,820 | 4,880 | 4,820 | 4,825 | 47,200 | -45,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260116 | 4,870 | 4,905 | 4,815 | 4,905 | 51,400 | -700 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20260115 | 4,810 | 4,880 | 4,810 | 4,880 | 52,100 | 4,900 | 101% | ▲▲▲▲ | 4771 | 51 | 0 | 98% | 3% |
| 20260121 | 4,755 | 4,850 | 4,745 | 4,850 | 55,100 | 24,400 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20260106 | 4,780 | 4,815 | 4,760 | 4,770 | 59,000 | -12,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260109 | 4,700 | 4,755 | 4,695 | 4,745 | 60,100 | -33,000 | 101% | ▲ | 8882 | 0 | 10 | 95% | 1% |
| 20260123 | 4,925 | 4,965 | 4,910 | 4,945 | 63,700 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260107 | 4,770 | 4,835 | 4,755 | 4,790 | 67,500 | 8,500 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
| 20260122 | 4,875 | 4,945 | 4,855 | 4,925 | 67,900 | 12,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260105 | 4,865 | 4,880 | 4,775 | 4,780 | 71,600 | 33,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251224 | 4,935 | 4,945 | 4,910 | 4,910 | 88,300 | -4,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251223 | 4,875 | 4,940 | 4,875 | 4,915 | 92,400 | -28,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260113 | 4,770 | 4,840 | 4,745 | 4,820 | 92,800 | 32,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260108 | 4,770 | 4,770 | 4,700 | 4,720 | 93,100 | 25,600 | 99% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251229 | 4,890 | 4,895 | 4,850 | 4,880 | 171,500 | -24,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251225 | 4,940 | 5,030 | 4,920 | 5,000 | 191,200 | 102,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251226 | 5,030 | 5,030 | 4,955 | 4,975 | 196,100 | 4,900 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-06 | 4221 | JPM Securities Japan Co Ltd. | 74,488 | 1% | ▼ | -4,360 |
| 2026-01-09 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 66,402 | 1% | ▲ | |
| 2026-01-07 | 4221 | JPM Securities Japan Co Ltd. | 74,888 | 1% | ▲ | |
| 2025-12-24 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 94,602 | 1% | ▼ | -6,800 |
| 2026-01-08 | 4221 | JPM Securities Japan Co Ltd. | 74,188 | 1% | ▼ | -700 |
| 2025-12-29 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 54,502 | 0% | ▼ | -13,500 |
| 2025-12-25 | 4221 | JPM Securities Japan Co Ltd. | 78,848 | 1% | ▼ | -16,900 |
| 2025-12-25 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 83,402 | 1% | ▼ | -11,200 |
| 2025-12-26 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 68,002 | 1% | ▼ | -15,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 69,200 | 550,400 | 38,600 | 512,300 | 30,600 | 38,100 |
| 2026-01-09 | 103,500 | 23,900 | 55,000 | 16,000 | 48,500 | 7,900 |
| 2026-01-16 | 81,200 | 24,100 | 39,800 | 15,800 | 41,400 | 8,300 |