4028--石原産-【化学】【酸化チタン首位】自社開発農薬は販売提携を進めて世界展開
売上高:1384560-当期純利益:79880-総資産:2243240-時価:76123651----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7841,7851,7331,735162,200-4997%97%46%102%107%112%97%110%
202503111,7111,7451,6951,739236,3004100%102%146%102%109%111%97%110%
202503121,7311,7601,7311,760161,80021101%102%68%▲▲99%107%103%99%111%
202503131,7671,7821,7581,758136,400-2100%99%84%101%108%102%99%104%
202503141,7541,7851,7541,780177,50022101%101%130%102%106%99%100%105%
202503171,7981,8441,7931,835304,50055103%102%172%▲▲101%102%95%100%108%
202503181,8671,9031,8671,882390,20047103%101%128%▲▲▲101%102%91%100%111%
202503191,8761,9071,8641,890194,2008100%101%50%▲▲▲▲100%101%88%100%111%
202503211,9001,9221,8911,895238,1005100%100%123%▲▲▲▲▲99%100%87%100%112%
202503241,9181,9201,8951,908259,10013101%99%109%▲▲▲▲▲▲99%95%87%100%112%
202503251,9171,9171,8991,906251,300-2100%99%97%100%94%88%100%112%
202503261,9061,9141,8911,907221,8001100%100%88%101%94%89%100%112%
202503271,8921,9201,8851,920268,80013101%101%121%▲▲99%97%94%100%113%
202503281,8341,8481,8061,820353,800-10095%99%132%100%96%97%95%107%
202503311,7801,7971,7551,784256,700-3698%100%73%▼▼99%89%98%93%104%
202504011,8001,8101,7831,784165,7000100%99%65%--100%90%99%93%104%
202504021,7741,7801,7501,771192,500-1399%100%116%101%95%104%92%103%
202504031,6801,7031,6731,703373,900-6896%101%194%▼▼98%99%108%89%100%
202504041,6251,6411,5471,587522,200-11693%98%140%▼▼▼103%103%113%83%100%
202504081,5551,6031,5501,597319,20010101%103%61%97%106%119%83%101%
202504091,5291,5291,4341,477665,000-12092%97%208%98%99%111%77%100%
202504101,6401,6411,5761,601441,100124108%98%66%105%107%119%83%108%
202504111,5261,6001,5141,598201,500-3100%105%46%99%104%113%83%108%
202504141,6101,6181,5991,599118,5001100%99%59%101%104%113%83%108%
202504151,6111,6291,6061,62297,40023101%101%82%▲▲99%102%111%84%110%
202504161,6391,6511,6091,628109,2006100%99%112%▲▲▲101%103%112%85%110%
202504171,6251,6401,6181,637104,2009101%101%95%▲▲▲▲101%102%110%85%111%
202504181,6551,6831,6551,672159,90035102%101%153%▲▲▲▲▲98%103%109%87%113%
202504211,6641,6721,6351,635153,800-3798%98%96%102%106%109%85%111%
202504221,6351,6641,6321,664130,70029102%102%85%99%104%105%87%113%
202504231,6951,6961,6721,673126,9009101%99%97%▲▲100%104%105%87%113%
202504241,6901,7161,6811,682127,5009101%100%100%▲▲▲100%101%104%88%114%
202504251,7201,7371,7061,719161,30037102%100%127%▲▲▲▲100%102%104%94%116%
202504281,7351,7371,7161,729148,10010101%100%92%▲▲▲▲▲101%105%106%97%117%
202504301,7321,7551,7281,755123,70026102%101%84%▲▲▲▲▲▲100%104%107%98%119%
202505011,7461,7511,7331,745133,900-1099%100%108%100%102%108%99%118%
202505021,7401,7531,7201,733230,600-1299%100%172%▼▼101%101%107%99%117%
202505071,7501,7681,7371,768268,10035102%101%116%103%100%107%100%120%
202505081,7681,9101,7361,8141,124,30046103%103%419%▲▲97%94%103%100%123%
202505091,8361,8481,7701,777585,700-3798%97%52%100%98%107%98%120%
202505121,7701,7901,7631,775271,600-2100%100%46%▼▼98%97%106%98%111%
202505131,7961,8011,7511,761366,900-1499%98%135%▼▼▼98%99%108%97%110%
202505141,7511,7641,7181,724267,000-3798%98%73%▼▼▼▼100%102%110%95%108%
202505151,7181,7321,7091,711153,500-1399%100%57%▼▼▼▼▼101%102%110%94%105%
202505161,7151,7281,6971,726151,60015101%101%99%102%104%111%95%106%
202505191,7081,7431,7021,739180,90013101%102%119%▲▲99%102%108%96%106%
202505201,7491,7671,7321,735138,500-4100%99%77%101%104%109%96%106%
202505211,7411,7671,7401,752115,20017101%101%83%101%104%108%97%107%
202505221,7451,7641,7361,756110,4004100%101%96%▲▲101%104%107%97%106%
202505231,7571,7781,7531,771122,50015101%101%111%▲▲▲101%104%0%98%106%
202505261,7801,7901,7711,789172,20018101%101%141%▲▲▲▲101%105%0%99%106%
202505271,7861,8071,7831,807150,80018101%101%88%▲▲▲▲▲100%103%0%100%106%
202505281,8201,8371,8181,819182,10012101%100%121%▲▲▲▲▲▲101%104%0%100%106%
202505291,8231,8411,8231,835134,10016101%101%74%▲▲▲▲▲▲▲103%104%0%100%107%
202505301,8141,8641,8031,860233,90025101%103%174%▲▲▲▲▲▲▲▲101%102%0%100%109%
202506021,8571,8791,8481,878254,90018101%101%109%▲▲▲▲▲▲▲▲▲99%100%0%100%110%
202506031,8791,8831,8611,867199,700-1199%99%78%101%0%0%99%109%
202506041,8801,9041,8741,895152,40028101%101%76%99%0%0%100%111%
202506051,8891,8891,8701,872103,800-2399%99%68%101%0%0%99%109%
202506061,8711,8931,8711,885115,60013101%101%111%%%%99%110%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3019,100274,500700157,20018,400117,300
2025-05-2310,700303,200600162,10010,100141,100
2025-05-167,600294,100600157,6007,000136,500
2025-05-096,400288,700600147,1005,800141,600
2025-05-023,700201,800700123,1003,00078,700
2025-04-253,600198,000800120,9002,80077,100
2025-04-185,200251,400600167,9004,60083,500
2025-04-114,600304,200600222,7004,00081,500
2025-04-0429,100321,100800229,50028,30091,600
2025-03-2830,400324,100900209,30029,500114,800
2025-03-2144,000287,3001,300199,90042,70087,400
2025-03-1430,100330,5001,000252,10029,10078,400
2025-03-0721,200367,3001,000300,50020,20066,800
2025-02-2818,400389,100700301,30017,70087,800
2025-02-2118,500422,200600330,10017,90092,100
2025-02-1434,800380,300700290,60034,10089,700
2025-02-0718,400357,500600274,90017,80082,600
2025-01-3119,700350,2001,300261,50018,40088,700
2025-01-2417,900361,3001,100268,30016,80093,000
2025-01-1717,700376,7001,100273,90016,600102,800
2025-01-1017,800372,1001,100273,80016,70098,300
2024-12-2722,800368,8001,200272,80021,60096,000
2024-12-2024,100389,0001,200278,60022,900110,400
2024-12-1322,700402,9001,100287,10021,600115,800
2024-12-0622,500414,2001,100283,00021,400131,200
2024-11-2921,900422,7001,100284,10020,800138,600
2024-11-2221,800416,4001,100278,30020,700138,100
2024-11-1523,900436,3001,100286,60022,800149,700
2024-11-0822,000473,2001,000280,20021,000193,000
2024-11-0120,900422,6001,000273,80019,900148,800
2024-10-2521,600439,1001,500273,70020,100165,400
2024-10-1820,900440,8001,000269,40019,900171,400
2024-10-1121,700431,8001,000271,60020,700160,200
2024-10-0421,600418,7001,000268,60020,600150,100
2024-09-2737,600456,4001,300298,00036,300158,400
2024-09-2032,200465,7001,100299,30031,100166,400
2024-09-1327,700486,5001,000304,10026,700182,400
2024-09-0628,600499,2001,200314,00027,400185,200
2024-08-3029,000487,7001,200316,80027,800170,900
2024-08-2329,000439,100800282,10028,200157,000
2024-08-1631,400423,800800269,70030,600154,100
2024-08-0932,700511,0001,200333,70031,500177,300
2024-08-0225,300660,7001,300402,80024,000257,900
2024-07-2621,400688,9001,400418,10020,000270,800
2024-07-1921,500628,5001,600385,40019,900243,100
2024-07-1220,900577,3001,600347,60019,300229,700
2024-07-0521,300554,0001,500322,70019,800231,300
2024-06-2820,200442,8001,800228,90018,400213,900
2024-06-2123,200445,0001,700230,20021,500214,800
2024-06-1427,600465,3001,700246,30025,900219,000
2024-06-0719,500461,8002,000240,30017,500221,500
2024-05-3122,900478,1001,500257,00021,400221,100
2024-05-2420,100455,6001,500232,20018,600223,400
2024-05-1723,200620,8001,200226,10022,000394,700
2024-05-1022,700591,9002,300200,90020,400391,000
2024-05-0222,800595,1002,200207,80020,600387,300
2024-04-2622,900575,4002,100208,40020,800367,000
2024-04-1917,600577,7001,600205,10016,000372,600
2024-04-1229,500599,6001,600239,30027,900360,300
2024-04-0516,200620,1001,600235,50014,600384,600
2024-03-2927,800605,4001,000231,90026,800373,500
2024-03-2237,900383,60013,800186,20024,100197,400
2024-03-1520,800369,8003,200209,90017,600159,900
2024-03-0819,800416,0002,800253,20017,000162,800
2024-03-0129,200393,5003,000217,50026,200176,000
2024-02-2231,600378,1003,100216,30028,500161,800
2024-02-1632,900369,0003,100208,70029,800160,300
2024-02-0935,900391,0004,400222,40031,500168,600
2024-02-0237,900398,0004,000214,40033,900183,600
2024-01-2637,000401,9004,000217,50033,000184,400
2024-01-1929,100448,0004,000233,60025,100214,400
2024-01-1248,100487,5004,000241,00044,100246,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.197,1870.48%-41,7751,5791,6161,5681,607138,900
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.238,9620.59%-4,8381,8601,8701,8311,843288,900
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.243,8000.60%22,8001,7151,7351,7051,721257,400
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.221,0000.54%-21,7001,7201,7381,7101,726425,600
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.242,7000.60%35,2131,7941,8091,7561,785846,100
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.207,4870.51%9,2871,5301,5901,5301,576426,800

TDnet更新情報

報告日strtime銘柄タイトル
2025052015:00石原産 役員に対する業績連動型株式報酬制度(RS信託)の導入に関するお知らせ
2025050813:00石原産 2025年3月期決算短信〔日本基準〕(連結)
2025050813:00石原産 通期業績予想と実績の差異に関するお知らせ
2025021215:00石原産 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021215:00石原産 株主還元方針の変更及び配当予想の修正(増配)に関するお知らせ
2024110815:00石原産 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:00石原産 営業外費用(為替差損)の計上及び2025年3月期第2四半期(中間期)連結業績予想値と実績値との差異並びに通期連結業績予想の修正に関するお知らせ
2024103115:00石原産 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の完了及び一部失権に関するお知らせ
2024080915:00石原産 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080915:00石原産 2025年3月期第2四半期累計期間業績予想の修正に関するお知らせ
2024080915:00石原産 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
2024062616:00石原産 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024051015:00石原産 2024年3月期決算短信〔日本基準〕(連結)
2024051015:00石原産 無機化学事業の構造改革実施及び特別損失(固定資産の減損)の計上に関するお知らせ
2024051015:00石原産 剰余金の配当(増配)及び株主還元方針の変更に関するお知らせ
2024051015:00石原産 長期ビジョン「Vision 2030」の経営目標の変更並びに新中期経営計画「Vision 2030 Stage 2」について
2024051015:00石原産 通期業績予想と実績の差異に関するお知らせ
2024051015:00石原産 代表取締役および役員の異動に関するお知らせ
2024030815:00石原産 代表取締役の異動に関するお知らせ
2024020915:00石原産 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPHL3502025-05-13 15:36石原産業株式会社株式会社MI2変更報告書
S100TAMV3502024-04-19 13:24石原産業株式会社野村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)
S100T37R3502024-03-26 15:08石原産業株式会社株式会社MI2大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
40281 石原産業株式会社2025-06-07 16:24:05
40282 2025-05-20 18:30:05
40282 2025-05-17 02:28:36
40282 2025-05-08 17:29:44
40282 2025-02-13 01:30:09
40282 2024-12-06 19:31:14
40282 2024-11-25 19:29:39
40282 2024-11-11 16:29:43
40282 2024-11-08 15:30:12
40282 2024-08-20 20:30:07