[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/07化学】 売上高:236300 当期純利益:24650 総資産:269970 時価:393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 2,623 | 2,670 | 2,611 | 2,641 | 43,500 | 19,600 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260210 | 2,616 | 2,663 | 2,585 | 2,601 | 23,900 | -4,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260213 | 2,649 | 2,664 | 2,580 | 2,599 | 38,600 | -4,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20260209 | 2,600 | 2,629 | 2,571 | 2,587 | 28,400 | 700 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260206 | 2,528 | 2,589 | 2,512 | 2,585 | 27,700 | -4,600 | 102% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260205 | 2,544 | 2,560 | 2,492 | 2,530 | 32,300 | -15,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260204 | 2,392 | 2,502 | 2,391 | 2,494 | 48,100 | 7,600 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20260122 | 2,310 | 2,420 | 2,310 | 2,410 | 26,300 | 1,900 | 104% | ▲ | 1111 | 0 | 10 | 100% | 9% |
| 20260203 | 2,333 | 2,403 | 2,324 | 2,403 | 40,500 | -24,800 | 103% | ▲▲ | 2882 | 0 | 2 | 100% | 7% |
| 20260123 | 2,400 | 2,427 | 2,399 | 2,401 | 18,300 | -8,000 | 100% | ▼ | 2228 | 0 | 10 | 100% | 9% |
| 20260119 | 2,371 | 2,375 | 2,338 | 2,364 | 13,500 | -4,600 | 101% | ▲ | 2222 | 0 | 13 | 100% | 9% |
| 20260115 | 2,348 | 2,364 | 2,338 | 2,352 | 12,900 | 1,200 | 100% | ▲▲ | 7111 | 0 | 15 | 100% | 10% |
| 20260129 | 2,305 | 2,383 | 2,305 | 2,351 | 26,500 | 10,000 | 102% | ▲ | 1171 | 0 | 5 | 98% | 6% |
| 20260116 | 2,343 | 2,350 | 2,315 | 2,350 | 18,100 | 5,200 | 100% | ▼ | 7777 | 0 | 14 | 100% | 9% |
| 20260114 | 2,334 | 2,365 | 2,331 | 2,348 | 11,700 | -1,200 | 101% | ▲ | 8282 | 0 | 16 | 100% | 9% |
| 20260126 | 2,387 | 2,408 | 2,292 | 2,338 | 36,900 | 18,600 | 97% | ▼▼ | 7777 | 0 | 9 | 97% | 6% |
| 20260202 | 2,350 | 2,394 | 2,330 | 2,330 | 65,300 | -4,500 | 101% | ▲ | 8282 | 0 | 3 | 97% | 4% |
| 20260113 | 2,376 | 2,381 | 2,311 | 2,322 | 12,900 | 600 | 100% | ▼ | 1717 | 0 | 18 | 100% | 8% |
| 20260120 | 2,360 | 2,360 | 2,315 | 2,317 | 13,400 | -100 | 98% | ▼ | 8888 | 0 | 12 | 98% | 6% |
| 20260130 | 2,371 | 2,396 | 2,247 | 2,313 | 69,800 | 43,300 | 98% | ▼ | 1717 | 0 | 4 | 96% | 4% |
| 20260127 | 2,338 | 2,358 | 2,311 | 2,311 | 16,900 | -20,000 | 99% | ▼▼▼ | 8288 | 0 | 7 | 96% | 4% |
| 20260121 | 2,302 | 2,324 | 2,292 | 2,310 | 24,400 | 11,000 | 100% | ▼▼ | 7777 | 0 | 11 | 98% | 5% |
| 20260128 | 2,330 | 2,330 | 2,292 | 2,305 | 16,500 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 6 | 96% | 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 | 4462 | Barclays Capital Securities Ltd | 106,223 | 1% | ▲ | 7,500 |
| 2026-01-30 | 4462 | Barclays Capital Securities Ltd | 123,423 | 1% | ▲ | 17,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10,800 | 5,700 | 4,300 | 0 | 6,500 | 5,700 |
| 2026-01-23 | 9,700 | 5,500 | 4,700 | 0 | 5,000 | 5,500 |
| 2026-01-30 | 14,300 | 7,500 | 6,600 | 0 | 7,700 | 7,500 |
| 2026-02-06 | 15,000 | 14,600 | 7,600 | 0 | 7,400 | 14,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-10-07 15:35 | S100UH4X | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 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） |
| 2025-10-22 17:01 | S100WW09 | 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） |