[4960]ケミプロ:【紫外線吸収剤】製紙用薬剤、電子材料などに展開
Yahoo! 【スタンダード/07化学】 売上高:97100 当期純利益:1280 総資産:132970 時価:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 353 | 363 | 353 | 357 | 54,600 | 13,300 | 102% | ▲ | 1171 | 0 | 2 | 96% | 19% |
| 20260114 | 365 | 398 | 365 | 398 | 153,200 | 98,600 | 111% | ▲▲ | 1111 | 0 | 1 | 100% | 33% |
| 20260115 | 398 | 398 | 372 | 390 | 129,000 | -24,200 | 98% | ▼ | 5228 | 0 | 5 | 98% | 30% |
| 20260116 | 388 | 390 | 380 | 384 | 45,800 | -83,200 | 98% | ▼▼ | 8288 | 0 | 2 | 96% | 28% |
| 20260119 | 397 | 464 | 394 | 408 | 1,212,800 | 1,167,000 | 106% | ▲ | 1111 | 20 | 3 | 100% | 36% |
| 20260120 | 424 | 428 | 371 | 372 | 463,900 | -748,900 | 91% | ▼ | 8828 | 0 | 2 | 91% | 24% |
| 20260121 | 404 | 452 | 391 | 452 | 805,700 | 341,800 | 122% | ▲ | 1171 | 0 | 1 | 100% | 39% |
| 20260122 | 532 | 532 | 532 | 532 | 52,400 | -753,300 | 118% | ▲▲ | 2222 | 0 | 2 | 100% | 63% |
| 20260123 | 632 | 632 | 632 | 632 | 35,400 | -17,000 | 119% | ▲▲▲ | 2222 | 0 | 2 | 100% | 94% |
| 20260126 | 867 | 1,032 | 788 | 890 | 14,270,300 | 14,234,900 | 141% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 170% |
| 20260127 | 1,010 | 1,040 | 978 | 1,040 | 3,906,600 | -10,363,700 | 117% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 200% |
| 20260128 | 1,085 | 1,340 | 1,070 | 1,340 | 10,878,400 | 6,971,800 | 129% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 286% |
| 20260129 | 1,404 | 1,580 | 1,040 | 1,040 | 2,902,300 | -7,976,100 | 78% | ▼ | 2828 | 22 | 0 | 78% | 200% |
| 20260130 | 845 | 913 | 741 | 780 | 4,433,000 | 1,530,700 | 75% | ▼▼ | 7777 | 22 | 4 | 58% | 125% |
| 20260202 | 795 | 902 | 714 | 772 | 3,533,900 | -899,100 | 99% | ▼▼▼ | 8888 | 24 | 3 | 58% | 122% |
| 20260203 | 753 | 833 | 744 | 813 | 1,348,800 | -2,185,100 | 105% | ▲ | 8282 | 22 | 1 | 61% | 133% |
| 20260204 | 814 | 963 | 762 | 963 | 1,778,000 | 429,200 | 118% | ▲▲ | 1111 | 22 | 1 | 72% | 176% |
| 20260205 | 990 | 1,113 | 907 | 922 | 4,633,300 | 2,855,300 | 96% | ▼ | 1117 | 22 | 0 | 69% | 164% |
| 20260206 | 888 | 1,031 | 881 | 1,030 | 2,769,400 | -1,863,900 | 112% | ▲ | 8882 | 22 | 1 | 77% | 195% |
| 20260209 | 1,055 | 1,101 | 902 | 934 | 1,752,200 | -1,017,200 | 91% | ▼ | 2228 | 22 | 0 | 70% | 162% |
| 20260210 | 889 | 937 | 857 | 908 | 959,500 | -792,700 | 97% | ▼▼ | 8888 | 0 | 0 | 68% | 144% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4960 | Nomura International plc | 0 | 0% | ▼ | -103,400 |
| 2026-01-21 | 4960 | Nomura International plc | 103,400 | 1% | ▲ | 6,600 |
| 2026-01-19 | 4960 | Nomura International plc | 96,800 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 417,500 | 2,300 | 96,100 | 2,300 | 321,400 | 0 |
| 2026-01-30 | 430,400 | 900 | 85,200 | 900 | 345,200 | 0 |
| 2026-01-23 | 270,400 | 17,400 | 55,600 | 17,400 | 214,800 | 0 |
| 2026-01-16 | 252,000 | 0 | 40,500 | 0 | 211,500 | 0 |