[4462]石原ケミ:【ハンダめっき液】電子部品、自動車分野などに展開
Yahoo! 【プライム/化学】 売上高:236300 当期純利益:24650 総資産:269970 時価:291億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,948 | 1,998 | 1,940 | 1,988 | 43,200 | -128,000 | 102% | ▲ | 8282 | 0 | 5 | 96% | 4% |
| 20250729 | 1,988 | 2,000 | 1,970 | 1,970 | 19,400 | -23,800 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20250730 | 1,962 | 1,981 | 1,942 | 1,946 | 41,300 | 21,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250731 | 1,958 | 1,984 | 1,957 | 1,982 | 12,600 | -28,700 | 102% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250801 | 1,983 | 2,049 | 1,968 | 2,048 | 53,300 | 40,700 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250804 | 1,998 | 2,005 | 1,932 | 1,978 | 48,900 | -4,400 | 97% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20250805 | 1,981 | 2,050 | 1,973 | 1,981 | 24,400 | -24,500 | 100% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250806 | 1,986 | 1,995 | 1,956 | 1,960 | 52,900 | 28,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250807 | 1,963 | 1,998 | 1,950 | 1,970 | 58,800 | 5,900 | 101% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20250808 | 1,981 | 1,982 | 1,965 | 1,970 | 17,400 | -41,400 | 100% | -- | 8225 | 0 | 0 | 95% | 2% |
| 20250812 | 1,970 | 1,989 | 1,957 | 1,970 | 30,700 | 13,300 | 100% | -- | 1774 | 0 | 0 | 95% | 2% |
| 20250813 | 1,971 | 2,006 | 1,971 | 2,000 | 31,100 | 400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250814 | 2,000 | 2,020 | 1,990 | 2,001 | 27,800 | -3,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250815 | 2,012 | 2,041 | 2,009 | 2,023 | 26,500 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250818 | 2,021 | 2,033 | 2,010 | 2,015 | 24,500 | -2,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250819 | 2,020 | 2,030 | 1,994 | 2,024 | 27,100 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20250820 | 2,024 | 2,024 | 1,997 | 1,998 | 20,900 | -6,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250821 | 1,998 | 2,029 | 1,990 | 2,015 | 19,300 | -1,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20250822 | 2,015 | 2,037 | 2,008 | 2,030 | 13,300 | -6,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250825 | 2,010 | 2,049 | 2,010 | 2,016 | 22,100 | 8,800 | 99% | ▼ | 1177 | 0 | 0 | 98% | 4% |
| 20250826 | 2,014 | 2,015 | 1,959 | 1,963 | 37,400 | 15,300 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250827 | 1,956 | 1,956 | 1,925 | 1,941 | 34,700 | -2,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250828 | 1,941 | 1,948 | 1,922 | 1,923 | 21,200 | -13,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,300 | 6,400 | 4,400 | 500 | 22,900 | 5,900 |
| 2025-08-15 | 27,900 | 6,100 | 4,500 | 300 | 23,400 | 5,800 |
| 2025-08-08 | 27,600 | 6,400 | 4,400 | 200 | 23,200 | 6,200 |
| 2025-08-01 | 24,800 | 7,000 | 3,700 | 200 | 21,100 | 6,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-07 17:02 | S100WAST | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-07 15:35 | S100UH4X | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-03-25 14:10 | S100T3KN | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |