[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:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 2,186 | 2,200 | 2,141 | 2,142 | 18,200 | 3,800 | 98% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251126 | 2,155 | 2,197 | 2,155 | 2,175 | 7,600 | -10,600 | 102% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20251127 | 2,185 | 2,210 | 2,170 | 2,191 | 20,400 | 12,800 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251128 | 2,185 | 2,201 | 2,173 | 2,189 | 19,000 | -1,400 | 100% | ▼ | 8258 | 0 | 0 | 99% | 6% |
| 20251201 | 2,200 | 2,210 | 2,180 | 2,194 | 18,100 | -900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251202 | 2,200 | 2,213 | 2,135 | 2,153 | 25,000 | 6,900 | 98% | ▼ | 1747 | 0 | 0 | 98% | 4% |
| 20251203 | 2,170 | 2,171 | 2,127 | 2,139 | 23,100 | -1,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251204 | 2,124 | 2,160 | 2,120 | 2,125 | 9,500 | -13,600 | 99% | ▼▼▼ | 8888 | 0 | 14 | 96% | 1% |
| 20251205 | 2,122 | 2,163 | 2,110 | 2,117 | 19,900 | 10,400 | 100% | ▼▼▼▼ | 1777 | 0 | 4 | 96% | 1% |
| 20251208 | 2,111 | 2,184 | 2,111 | 2,168 | 20,200 | 300 | 102% | ▲ | 1171 | 0 | 2 | 98% | 3% |
| 20251209 | 2,177 | 2,222 | 2,160 | 2,221 | 31,400 | 11,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251210 | 2,233 | 2,254 | 2,213 | 2,229 | 18,200 | -13,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251211 | 2,230 | 2,233 | 2,201 | 2,214 | 33,000 | 14,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251212 | 2,237 | 2,275 | 2,180 | 2,197 | 27,700 | -5,300 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251215 | 2,183 | 2,201 | 2,155 | 2,174 | 10,000 | -17,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251216 | 2,169 | 2,169 | 2,139 | 2,147 | 10,800 | 800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251217 | 2,155 | 2,187 | 2,135 | 2,160 | 18,300 | 7,500 | 101% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251218 | 2,157 | 2,189 | 2,146 | 2,182 | 14,000 | -4,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251219 | 2,182 | 2,220 | 2,182 | 2,210 | 8,900 | -5,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251222 | 2,238 | 2,250 | 2,210 | 2,225 | 22,400 | 13,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251223 | 2,225 | 2,259 | 2,225 | 2,239 | 12,500 | -9,900 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251224 | 2,254 | 2,269 | 2,212 | 2,212 | 23,500 | 11,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251225 | 2,215 | 2,238 | 2,215 | 2,234 | 5,000 | -18,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251226 | 2,234 | 2,240 | 2,218 | 2,231 | 11,600 | 6,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4462 | Barclays Capital Securities Ltd | 98,723 | 1% | ▲ | 17,700 |
| 2025-12-11 | 4462 | Barclays Capital Securities Ltd | 81,023 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10,700 | 6,000 | 2,800 | 0 | 7,900 | 6,000 |
| 2025-12-12 | 9,700 | 10,200 | 2,000 | 0 | 7,700 | 10,200 |
| 2025-12-05 | 11,000 | 11,000 | 3,200 | 0 | 7,800 | 11,000 |
| 2025-11-28 | 10,000 | 9,400 | 3,800 | 0 | 6,200 | 9,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |