[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:595億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 4,770 | 4,895 | 4,725 | 4,725 | 71,500 | 27,500 | 99% | ▼ | 1117 | 0 | 7 | 96% | 0% |
| 20260304 | 4,930 | 4,940 | 4,705 | 4,795 | 132,400 | 55,100 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 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% |
| 20260206 | 4,855 | 4,910 | 4,830 | 4,900 | 33,800 | -19,000 | 99% | ▼ | 8888 | 51 | 4 | 99% | 4% |
| 20260205 | 4,930 | 4,960 | 4,900 | 4,925 | 52,800 | 5,400 | 101% | ▲▲▲ | 1111 | 51 | 15 | 100% | 5% |
| 20260209 | 4,965 | 4,980 | 4,920 | 4,945 | 60,100 | 26,300 | 101% | ▲ | 1111 | 0 | 13 | 100% | 5% |
| 20260213 | 5,090 | 5,140 | 4,885 | 4,980 | 147,900 | -189,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20260220 | 5,020 | 5,060 | 4,965 | 4,985 | 46,200 | 16,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260217 | 5,010 | 5,010 | 4,960 | 4,990 | 50,900 | -30,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260216 | 4,995 | 5,050 | 4,920 | 5,010 | 81,100 | -66,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20260210 | 4,945 | 5,030 | 4,945 | 5,030 | 107,700 | 47,600 | 102% | ▲▲ | 1171 | 0 | 12 | 100% | 7% |
| 20260225 | 5,100 | 5,110 | 5,030 | 5,050 | 41,200 | -16,400 | 99% | ▼ | 2228 | 51 | 0 | 99% | 7% |
| 20260219 | 5,090 | 5,100 | 5,060 | 5,060 | 29,400 | -26,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260303 | 5,220 | 5,270 | 5,060 | 5,060 | 77,300 | -800 | 97% | ▼▼ | 2228 | 0 | 0 | 97% | 7% |
| 20260226 | 5,050 | 5,100 | 5,030 | 5,070 | 43,200 | 2,000 | 100% | ▲ | 7471 | 0 | 0 | 99% | 8% |
| 20260224 | 4,975 | 5,100 | 4,945 | 5,090 | 57,600 | 11,400 | 102% | ▲ | 1771 | 0 | 4 | 100% | 8% |
| 20260212 | 5,050 | 5,300 | 5,000 | 5,110 | 337,200 | 229,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260218 | 5,000 | 5,120 | 5,000 | 5,110 | 55,500 | 4,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260302 | 5,060 | 5,240 | 5,030 | 5,200 | 78,100 | 5,900 | 99% | ▼ | 4777 | 0 | 0 | 99% | 10% |
| 20260227 | 5,070 | 5,240 | 5,070 | 5,240 | 72,200 | 29,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4221 | JPM Securities Japan Co Ltd. | 64,488 | 1% | ▲ | 4,500 |
| 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% | ▼ | |
| 2026-02-09 | 4221 | JPM Securities Japan Co Ltd. | 77,188 | 1% | ▲ | |
| 2026-02-16 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 88,002 | 1% | ▲ | 10,700 |
| 2026-02-10 | 4221 | JPM Securities Japan Co Ltd. | 61,688 | 0% | ▼ | -15,500 |
| 2026-02-26 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 50,002 | 0% | ▼ | -32,800 |
| 2026-02-12 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 77,302 | 1% | ▲ | 3,500 |
| 2026-02-18 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 82,802 | 1% | ▼ | -5,200 |
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 | 83,100 | 18,500 | 38,300 | 15,300 | 44,800 | 3,200 |
| 2026-02-13 | 103,900 | 22,300 | 44,500 | 15,300 | 59,400 | 7,000 |
| 2026-02-20 | 93,300 | 15,900 | 43,800 | 15,300 | 49,500 | 600 |
| 2026-02-27 | 70,300 | 16,100 | 33,500 | 15,300 | 36,800 | 800 |