[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:599億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 5,030 | 5,110 | 5,010 | 5,080 | 54,300 | 3,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260508 | 5,010 | 5,050 | 4,945 | 5,030 | 50,500 | -34,200 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20260512 | 5,140 | 5,150 | 5,030 | 5,030 | 26,800 | -27,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260513 | 5,030 | 5,060 | 5,010 | 5,030 | 32,300 | 5,500 | 100% | -- | 7774 | 51 | 0 | 99% | 11% |
| 20260514 | 5,050 | 5,080 | 5,010 | 5,030 | 24,900 | -7,400 | 100% | -- | 2525 | 51 | 0 | 99% | 11% |
| 20260507 | 4,920 | 5,070 | 4,890 | 5,020 | 84,700 | -1,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260515 | 5,020 | 5,080 | 4,945 | 4,980 | 40,600 | 15,700 | 99% | ▼ | 4777 | 0 | 0 | 98% | 10% |
| 20260430 | 4,670 | 4,985 | 4,625 | 4,965 | 229,700 | 159,900 | 105% | ▲▲▲ | 1111 | 41 | 1 | 100% | 9% |
| 20260518 | 4,995 | 4,995 | 4,905 | 4,935 | 32,700 | -7,900 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20260501 | 4,905 | 4,940 | 4,845 | 4,910 | 86,200 | -143,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260519 | 4,935 | 4,950 | 4,825 | 4,870 | 48,200 | 15,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20260526 | 4,795 | 4,835 | 4,775 | 4,825 | 47,300 | 16,800 | 101% | ▲ | 1171 | 0 | 0 | 95% | 6% |
| 20260520 | 4,835 | 4,835 | 4,730 | 4,800 | 51,200 | 3,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 6% |
| 20260521 | 4,865 | 4,915 | 4,795 | 4,795 | 42,800 | -8,400 | 100% | ▼▼▼▼▼ | 2228 | 24 | 0 | 94% | 6% |
| 20260522 | 4,850 | 4,850 | 4,735 | 4,780 | 40,200 | -2,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20260525 | 4,800 | 4,825 | 4,755 | 4,775 | 30,500 | -9,700 | 100% | ▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 94% | 5% |
| 20260428 | 4,610 | 4,725 | 4,610 | 4,725 | 69,800 | 15,800 | 103% | ▲▲ | 1111 | 40 | 2 | 97% | 4% |
| 20260427 | 4,550 | 4,605 | 4,530 | 4,590 | 54,000 | 14,800 | 101% | ▲ | 4771 | 0 | 3 | 94% | 1% |
| 20260424 | 4,585 | 4,605 | 4,535 | 4,545 | 39,200 | -13,000 | 99% | ▼▼▼▼▼▼ | 8588 | 24 | 4 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-12 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 58,902 | 0% | ▼ | -3,700 |
| 2026-05-19 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 62,402 | 1% | ▲ | 3,500 |
| 2026-04-27 | 4221 | モルガン・スタンレーMUFG証券株式会社 | 62,602 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 63,500 | 24,400 | 34,300 | 20,300 | 29,200 | 4,100 |
| 2026-05-01 | 58,000 | 26,800 | 29,300 | 20,600 | 28,700 | 6,200 |
| 2026-05-15 | 51,900 | 22,700 | 29,600 | 20,700 | 22,300 | 2,000 |
| 2026-05-22 | 56,300 | 23,000 | 29,400 | 21,600 | 26,900 | 1,400 |