| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,510 | 1,526 | 1,495 | 1,500 | 109,500 | -28 | 98% | 99% | 70% | ▼ | 98% | 99% | 97% | 95% | 105% |
| 20241003 | 1,531 | 1,533 | 1,505 | 1,508 | 128,100 | 8 | 101% | 98% | 117% | ▲ | 100% | 100% | 98% | 96% | 106% |
| 20241004 | 1,510 | 1,522 | 1,502 | 1,515 | 91,100 | 7 | 100% | 100% | 71% | ▲▲ | 99% | 96% | 95% | 96% | 107% |
| 20241007 | 1,555 | 1,559 | 1,530 | 1,534 | 121,700 | 19 | 101% | 99% | 134% | ▲▲▲ | 100% | 99% | 99% | 97% | 108% |
| 20241008 | 1,508 | 1,519 | 1,496 | 1,511 | 131,700 | -23 | 99% | 100% | 108% | ▼ | 99% | 98% | 101% | 96% | 106% |
| 20241009 | 1,521 | 1,529 | 1,499 | 1,507 | 88,400 | -4 | 100% | 99% | 67% | ▼▼ | 99% | 98% | 102% | 96% | 106% |
| 20241010 | 1,510 | 1,510 | 1,496 | 1,498 | 68,500 | -9 | 99% | 99% | 77% | ▼▼▼ | 100% | 99% | 103% | 95% | 105% |
| 20241011 | 1,491 | 1,508 | 1,481 | 1,492 | 129,200 | -6 | 100% | 100% | 189% | ▼▼▼▼ | 100% | 98% | 103% | 95% | 104% |
| 20241015 | 1,496 | 1,500 | 1,485 | 1,496 | 230,200 | 4 | 100% | 100% | 178% | ▲ | 99% | 99% | 104% | 95% | 104% |
| 20241016 | 1,480 | 1,496 | 1,465 | 1,472 | 174,500 | -24 | 98% | 99% | 76% | ▼ | 100% | 98% | 104% | 93% | 102% |
| 20241017 | 1,475 | 1,490 | 1,471 | 1,481 | 91,200 | 9 | 101% | 100% | 52% | ▲ | 98% | 96% | 103% | 94% | 102% |
| 20241018 | 1,496 | 1,496 | 1,467 | 1,472 | 129,900 | -9 | 99% | 98% | 142% | ▼ | 100% | 97% | 104% | 93% | 100% |
| 20241021 | 1,477 | 1,482 | 1,464 | 1,470 | 80,100 | -2 | 100% | 100% | 62% | ▼▼ | 99% | 99% | 105% | 93% | 100% |
| 20241022 | 1,464 | 1,474 | 1,441 | 1,450 | 90,700 | -20 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 106% | 92% | 100% |
| 20241023 | 1,450 | 1,460 | 1,440 | 1,443 | 103,900 | -7 | 100% | 100% | 115% | ▼▼▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20241024 | 1,430 | 1,438 | 1,412 | 1,432 | 89,800 | -11 | 99% | 100% | 86% | ▼▼▼▼▼ | 99% | 103% | 101% | 91% | 100% |
| 20241025 | 1,436 | 1,436 | 1,410 | 1,420 | 68,800 | -12 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 102% | 104% | 103% | 90% | 100% |
| 20241028 | 1,424 | 1,455 | 1,410 | 1,447 | 117,300 | 27 | 102% | 102% | 170% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20241029 | 1,450 | 1,454 | 1,442 | 1,451 | 61,900 | 4 | 100% | 100% | 53% | ▲▲ | 101% | 103% | 101% | 95% | 102% |
| 20241030 | 1,455 | 1,473 | 1,454 | 1,464 | 278,200 | 13 | 101% | 101% | 449% | ▲▲▲ | 101% | 105% | 100% | 95% | 103% |
| 20241031 | 1,464 | 1,485 | 1,459 | 1,479 | 171,300 | 15 | 101% | 101% | 62% | ▲▲▲▲ | 101% | 107% | 102% | 96% | 104% |
| 20241101 | 1,435 | 1,454 | 1,435 | 1,446 | 128,900 | -33 | 98% | 101% | 75% | ▼ | 99% | 97% | 100% | 94% | 102% |
| 20241105 | 1,466 | 1,466 | 1,450 | 1,450 | 103,400 | 4 | 100% | 99% | 80% | ▲ | 103% | 99% | 101% | 95% | 102% |
| 20241106 | 1,452 | 1,498 | 1,452 | 1,498 | 164,400 | 48 | 103% | 103% | 159% | ▲▲ | 102% | 96% | 98% | 99% | 105% |
| 20241107 | 1,505 | 1,541 | 1,505 | 1,539 | 167,600 | 41 | 103% | 102% | 102% | ▲▲▲ | 92% | 93% | 96% | 100% | 108% |
| 20241108 | 1,539 | 1,539 | 1,390 | 1,420 | 476,300 | -119 | 92% | 92% | 284% | ▼ | 100% | 101% | 106% | 92% | 100% |
| 20241111 | 1,400 | 1,412 | 1,361 | 1,399 | 451,200 | -21 | 99% | 100% | 95% | ▼▼ | 102% | 101% | 107% | 91% | 100% |
| 20241112 | 1,410 | 1,443 | 1,398 | 1,436 | 300,800 | 37 | 103% | 102% | 67% | ▲ | 102% | 101% | 107% | 93% | 103% |
| 20241113 | 1,416 | 1,444 | 1,416 | 1,438 | 161,900 | 2 | 100% | 102% | 54% | ▲▲ | 98% | 99% | 104% | 93% | 103% |
| 20241114 | 1,450 | 1,452 | 1,415 | 1,415 | 151,900 | -23 | 98% | 98% | 94% | ▼ | 100% | 101% | 106% | 92% | 101% |
| 20241115 | 1,422 | 1,438 | 1,417 | 1,420 | 106,700 | 5 | 100% | 100% | 70% | ▲ | 101% | 103% | 107% | 92% | 102% |
| 20241118 | 1,417 | 1,435 | 1,410 | 1,425 | 113,500 | 5 | 100% | 101% | 106% | ▲▲ | 100% | 103% | 106% | 93% | 102% |
| 20241119 | 1,429 | 1,436 | 1,417 | 1,431 | 114,800 | 6 | 100% | 100% | 101% | ▲▲▲ | 100% | 103% | 106% | 93% | 102% |
| 20241120 | 1,430 | 1,444 | 1,428 | 1,431 | 91,200 | 0 | 100% | 100% | 79% | -- | 100% | 103% | 106% | 93% | 102% |
| 20241121 | 1,426 | 1,442 | 1,426 | 1,432 | 64,700 | 1 | 100% | 100% | 71% | ▲ | 101% | 101% | 105% | 93% | 102% |
| 20241122 | 1,442 | 1,460 | 1,435 | 1,457 | 74,500 | 25 | 102% | 101% | 115% | ▲▲ | 100% | 98% | 103% | 95% | 104% |
| 20241125 | 1,470 | 1,479 | 1,455 | 1,467 | 118,000 | 10 | 101% | 100% | 158% | ▲▲▲ | 100% | 100% | 103% | 95% | 105% |
| 20241126 | 1,465 | 1,472 | 1,447 | 1,468 | 93,100 | 1 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 101% | 103% | 95% | 105% |
| 20241127 | 1,456 | 1,460 | 1,432 | 1,453 | 119,800 | -15 | 99% | 100% | 129% | ▼ | 101% | 103% | 105% | 94% | 104% |
| 20241128 | 1,431 | 1,456 | 1,431 | 1,442 | 136,400 | -11 | 99% | 101% | 114% | ▼▼ | 100% | 102% | 104% | 94% | 103% |
| 20241129 | 1,452 | 1,460 | 1,440 | 1,447 | 137,600 | 5 | 100% | 100% | 101% | ▲ | 100% | 102% | 106% | 94% | 103% |
| 20241202 | 1,451 | 1,462 | 1,446 | 1,458 | 115,300 | 11 | 101% | 100% | 84% | ▲▲ | 100% | 103% | 105% | 95% | 104% |
| 20241203 | 1,468 | 1,480 | 1,454 | 1,468 | 138,000 | 10 | 101% | 100% | 120% | ▲▲▲ | 100% | 103% | 105% | 95% | 105% |
| 20241204 | 1,470 | 1,479 | 1,460 | 1,465 | 138,900 | -3 | 100% | 100% | 101% | ▼ | 100% | 102% | 104% | 95% | 105% |
| 20241205 | 1,479 | 1,495 | 1,478 | 1,485 | 116,500 | 20 | 101% | 100% | 84% | ▲ | 99% | 100% | 104% | 100% | 106% |
| 20241206 | 1,488 | 1,493 | 1,472 | 1,479 | 105,600 | -6 | 100% | 99% | 91% | ▼ | 102% | 100% | 104% | 100% | 106% |
| 20241209 | 1,485 | 1,514 | 1,484 | 1,511 | 186,200 | 32 | 102% | 102% | 176% | ▲ | 99% | 97% | 101% | 100% | 107% |
| 20241210 | 1,530 | 1,530 | 1,507 | 1,513 | 127,600 | 2 | 100% | 99% | 69% | ▲▲ | 98% | 98% | 102% | 100% | 107% |
| 20241211 | 1,512 | 1,513 | 1,475 | 1,483 | 111,500 | -30 | 98% | 98% | 87% | ▼ | 99% | 99% | 103% | 98% | 105% |
| 20241212 | 1,493 | 1,504 | 1,482 | 1,485 | 103,900 | 2 | 100% | 99% | 93% | ▲ | 101% | 100% | 105% | 98% | 105% |
| 20241213 | 1,470 | 1,491 | 1,464 | 1,483 | 136,800 | -2 | 100% | 101% | 132% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20241216 | 1,492 | 1,497 | 1,479 | 1,484 | 48,900 | 1 | 100% | 99% | 36% | ▲ | 99% | 101% | 0% | 98% | 104% |
| 20241217 | 1,484 | 1,489 | 1,467 | 1,472 | 78,000 | -12 | 99% | 99% | 160% | ▼ | 99% | 102% | 0% | 97% | 103% |
| 20241218 | 1,471 | 1,483 | 1,463 | 1,463 | 43,700 | -9 | 99% | 99% | 56% | ▼▼ | 101% | 103% | 0% | 97% | 102% |
| 20241219 | 1,453 | 1,470 | 1,450 | 1,467 | 73,800 | 4 | 100% | 101% | 169% | ▲ | 101% | 103% | 0% | 97% | 102% |
| 20241220 | 1,470 | 1,501 | 1,470 | 1,485 | 170,600 | 18 | 101% | 101% | 231% | ▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20241223 | 1,494 | 1,509 | 1,486 | 1,500 | 77,000 | 15 | 101% | 100% | 45% | ▲▲▲ | 99% | 103% | 0% | 99% | 104% |
| 20241224 | 1,500 | 1,500 | 1,481 | 1,485 | 65,100 | -15 | 99% | 99% | 85% | ▼ | 100% | 103% | 0% | 98% | 103% |
| 20241225 | 1,499 | 1,499 | 1,480 | 1,497 | 49,600 | 12 | 101% | 100% | 76% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241226 | 1,500 | 1,514 | 1,495 | 1,513 | 106,000 | 16 | 101% | 101% | 214% | ▲▲ | 102% | 0% | 0% | 100% | 105% |
| 20241227 | 1,519 | 1,544 | 1,516 | 1,544 | 168,000 | 31 | 102% | 102% | 158% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241230 | 1,535 | 1,550 | 1,531 | 1,540 | 97,200 | -4 | 100% | 100% | 58% | ▼ | % | % | % | 100% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24,100 | 389,000 | 1,200 | 278,600 | 22,900 | 110,400 |
| 2024-12-13 | 22,700 | 402,900 | 1,100 | 287,100 | 21,600 | 115,800 |
| 2024-12-06 | 22,500 | 414,200 | 1,100 | 283,000 | 21,400 | 131,200 |
| 2024-11-29 | 21,900 | 422,700 | 1,100 | 284,100 | 20,800 | 138,600 |
| 2024-11-22 | 21,800 | 416,400 | 1,100 | 278,300 | 20,700 | 138,100 |
| 2024-11-15 | 23,900 | 436,300 | 1,100 | 286,600 | 22,800 | 149,700 |
| 2024-11-08 | 22,000 | 473,200 | 1,000 | 280,200 | 21,000 | 193,000 |
| 2024-11-01 | 20,900 | 422,600 | 1,000 | 273,800 | 19,900 | 148,800 |
| 2024-10-25 | 21,600 | 439,100 | 1,500 | 273,700 | 20,100 | 165,400 |
| 2024-10-18 | 20,900 | 440,800 | 1,000 | 269,400 | 19,900 | 171,400 |
| 2024-10-11 | 21,700 | 431,800 | 1,000 | 271,600 | 20,700 | 160,200 |
| 2024-10-04 | 21,600 | 418,700 | 1,000 | 268,600 | 20,600 | 150,100 |
| 2024-09-27 | 37,600 | 456,400 | 1,300 | 298,000 | 36,300 | 158,400 |
| 2024-09-20 | 32,200 | 465,700 | 1,100 | 299,300 | 31,100 | 166,400 |
| 2024-09-13 | 27,700 | 486,500 | 1,000 | 304,100 | 26,700 | 182,400 |
| 2024-09-06 | 28,600 | 499,200 | 1,200 | 314,000 | 27,400 | 185,200 |
| 2024-08-30 | 29,000 | 487,700 | 1,200 | 316,800 | 27,800 | 170,900 |
| 2024-08-23 | 29,000 | 439,100 | 800 | 282,100 | 28,200 | 157,000 |
| 2024-08-16 | 31,400 | 423,800 | 800 | 269,700 | 30,600 | 154,100 |
| 2024-08-09 | 32,700 | 511,000 | 1,200 | 333,700 | 31,500 | 177,300 |
| 2024-08-02 | 25,300 | 660,700 | 1,300 | 402,800 | 24,000 | 257,900 |
| 2024-07-26 | 21,400 | 688,900 | 1,400 | 418,100 | 20,000 | 270,800 |
| 2024-07-19 | 21,500 | 628,500 | 1,600 | 385,400 | 19,900 | 243,100 |
| 2024-07-12 | 20,900 | 577,300 | 1,600 | 347,600 | 19,300 | 229,700 |
| 2024-07-05 | 21,300 | 554,000 | 1,500 | 322,700 | 19,800 | 231,300 |
| 2024-06-28 | 20,200 | 442,800 | 1,800 | 228,900 | 18,400 | 213,900 |
| 2024-06-21 | 23,200 | 445,000 | 1,700 | 230,200 | 21,500 | 214,800 |
| 2024-06-14 | 27,600 | 465,300 | 1,700 | 246,300 | 25,900 | 219,000 |
| 2024-06-07 | 19,500 | 461,800 | 2,000 | 240,300 | 17,500 | 221,500 |
| 2024-05-31 | 22,900 | 478,100 | 1,500 | 257,000 | 21,400 | 221,100 |
| 2024-05-24 | 20,100 | 455,600 | 1,500 | 232,200 | 18,600 | 223,400 |
| 2024-05-17 | 23,200 | 620,800 | 1,200 | 226,100 | 22,000 | 394,700 |
| 2024-05-10 | 22,700 | 591,900 | 2,300 | 200,900 | 20,400 | 391,000 |
| 2024-05-02 | 22,800 | 595,100 | 2,200 | 207,800 | 20,600 | 387,300 |
| 2024-04-26 | 22,900 | 575,400 | 2,100 | 208,400 | 20,800 | 367,000 |
| 2024-04-19 | 17,600 | 577,700 | 1,600 | 205,100 | 16,000 | 372,600 |
| 2024-04-12 | 29,500 | 599,600 | 1,600 | 239,300 | 27,900 | 360,300 |
| 2024-04-05 | 16,200 | 620,100 | 1,600 | 235,500 | 14,600 | 384,600 |
| 2024-03-29 | 27,800 | 605,400 | 1,000 | 231,900 | 26,800 | 373,500 |
| 2024-03-22 | 37,900 | 383,600 | 13,800 | 186,200 | 24,100 | 197,400 |
| 2024-03-15 | 20,800 | 369,800 | 3,200 | 209,900 | 17,600 | 159,900 |
| 2024-03-08 | 19,800 | 416,000 | 2,800 | 253,200 | 17,000 | 162,800 |
| 2024-03-01 | 29,200 | 393,500 | 3,000 | 217,500 | 26,200 | 176,000 |
| 2024-02-22 | 31,600 | 378,100 | 3,100 | 216,300 | 28,500 | 161,800 |
| 2024-02-16 | 32,900 | 369,000 | 3,100 | 208,700 | 29,800 | 160,300 |
| 2024-02-09 | 35,900 | 391,000 | 4,400 | 222,400 | 31,500 | 168,600 |
| 2024-02-02 | 37,900 | 398,000 | 4,000 | 214,400 | 33,900 | 183,600 |
| 2024-01-26 | 37,000 | 401,900 | 4,000 | 217,500 | 33,000 | 184,400 |
| 2024-01-19 | 29,100 | 448,000 | 4,000 | 233,600 | 25,100 | 214,400 |
| 2024-01-12 | 48,100 | 487,500 | 4,000 | 241,000 | 44,100 | 246,500 |
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. | 197,187 | 0.48% | ▼ | -41,775 | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 238,962 | 0.59% | ▼ | -4,838 | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 |
| 2024-04-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,800 | 0.60% | ▲ | 22,800 | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 221,000 | 0.54% | ▼ | -21,700 | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,700 | 0.60% | ▲ | 35,213 | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 207,487 | 0.51% | ▲ | 9,287 | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | 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) |
| 20241108 | 15:00 | 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 |
| 20241031 | 15:00 | 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 |
| 20240809 | 15:00 | 石原産 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 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 |
| 20240809 | 15:00 | 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 |
| 20240626 | 16:00 | 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 |
| 20240510 | 15:00 | 石原産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 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 |
| 20240510 | 15:00 | 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 |
| 20240510 | 15:00 | 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 |
| 20240510 | 15:00 | 石原産 | 通期業績予想と実績の差異に関するお知らせ |
| 20240510 | 15:00 | 石原産 | 代表取締役および役員の異動に関するお知らせ |
| 20240308 | 15:00 | 石原産 | 代表取締役の異動に関するお知らせ |
| 20240209 | 15:00 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4028 | 1 | 石原産業株式会社 | 2024-12-30 18:20:22 |
| 4028 | 2 | 2024-12-06 19:31:14 | |
| 4028 | 2 | 2024-11-25 19:29:39 | |
| 4028 | 2 | 2024-11-11 16:29:43 | |
| 4028 | 2 | 2024-11-08 15:30:12 | |
| 4028 | 2 | 2024-08-20 20:30:07 | |
| 4028 | 2 | 株主・投資家とのコミュニケーション | IR情報 | 石原産業株式会社 | 2024-07-31 20:28:49 |
| 4028 | 2 | 2024-07-01 12:29:35 | |
| 4028 | 2 | 2024-06-27 00:36:27 | |
| 4028 | 2 | 「第101回定時株主総会決議ご通知」を掲載しました | 2024-06-26 20:53:34 |