| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,505 | 1,532 | 1,502 | 1,528 | 130,800 | 34 | 102% | 102% | 139% | ▲ | 100% | 101% | 114% | 99% | 104% |
| 20250121 | 1,532 | 1,534 | 1,518 | 1,526 | 67,900 | -2 | 100% | 100% | 52% | ▼ | 100% | 102% | 114% | 99% | 104% |
| 20250122 | 1,530 | 1,535 | 1,521 | 1,531 | 54,200 | 5 | 100% | 100% | 80% | ▲ | 100% | 104% | 114% | 99% | 104% |
| 20250123 | 1,530 | 1,531 | 1,513 | 1,524 | 80,900 | -7 | 100% | 100% | 149% | ▼ | 100% | 104% | 114% | 99% | 103% |
| 20250124 | 1,530 | 1,549 | 1,517 | 1,533 | 128,300 | 9 | 101% | 100% | 159% | ▲ | 99% | 103% | 111% | 99% | 103% |
| 20250127 | 1,563 | 1,563 | 1,544 | 1,553 | 91,800 | 20 | 101% | 99% | 72% | ▲▲ | 101% | 104% | 112% | 100% | 105% |
| 20250128 | 1,550 | 1,580 | 1,544 | 1,563 | 140,600 | 10 | 101% | 101% | 153% | ▲▲▲ | 101% | 101% | 111% | 100% | 105% |
| 20250129 | 1,570 | 1,598 | 1,570 | 1,590 | 151,400 | 27 | 102% | 101% | 108% | ▲▲▲▲ | 101% | 100% | 109% | 100% | 106% |
| 20250130 | 1,582 | 1,600 | 1,580 | 1,598 | 133,700 | 8 | 101% | 101% | 88% | ▲▲▲▲▲ | 100% | 99% | 109% | 100% | 107% |
| 20250131 | 1,600 | 1,607 | 1,585 | 1,607 | 127,800 | 9 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 99% | 98% | 109% | 100% | 108% |
| 20250203 | 1,601 | 1,601 | 1,572 | 1,583 | 160,400 | -24 | 99% | 99% | 126% | ▼ | 98% | 99% | 108% | 99% | 106% |
| 20250204 | 1,610 | 1,625 | 1,580 | 1,585 | 166,900 | 2 | 100% | 98% | 104% | ▲ | 99% | 107% | 111% | 99% | 106% |
| 20250205 | 1,604 | 1,604 | 1,577 | 1,587 | 87,800 | 2 | 100% | 99% | 53% | ▲▲ | 99% | 110% | 112% | 99% | 106% |
| 20250206 | 1,587 | 1,592 | 1,576 | 1,576 | 94,800 | -11 | 99% | 99% | 108% | ▼ | 100% | 110% | 113% | 98% | 105% |
| 20250207 | 1,576 | 1,582 | 1,566 | 1,576 | 69,300 | 0 | 100% | 100% | 73% | -- | 101% | 110% | 114% | 98% | 105% |
| 20250210 | 1,570 | 1,587 | 1,566 | 1,587 | 95,200 | 11 | 101% | 101% | 137% | ▲ | 107% | 108% | 112% | 99% | 106% |
| 20250212 | 1,600 | 1,797 | 1,579 | 1,716 | 509,500 | 129 | 108% | 107% | 535% | ▲▲ | 101% | 99% | 103% | 100% | 115% |
| 20250213 | 1,731 | 1,758 | 1,713 | 1,740 | 424,700 | 24 | 101% | 101% | 83% | ▲▲▲ | 99% | 97% | 105% | 100% | 116% |
| 20250214 | 1,751 | 1,753 | 1,721 | 1,728 | 195,100 | -12 | 99% | 99% | 46% | ▼ | 98% | 98% | 109% | 99% | 116% |
| 20250217 | 1,730 | 1,735 | 1,702 | 1,702 | 158,900 | -26 | 98% | 98% | 81% | ▼▼ | 101% | 100% | 111% | 98% | 112% |
| 20250218 | 1,703 | 1,720 | 1,699 | 1,720 | 75,800 | 18 | 101% | 101% | 48% | ▲ | 98% | 100% | 110% | 99% | 113% |
| 20250219 | 1,727 | 1,734 | 1,698 | 1,699 | 174,900 | -21 | 99% | 98% | 231% | ▼ | 100% | 102% | 112% | 98% | 111% |
| 20250220 | 1,699 | 1,705 | 1,686 | 1,699 | 91,100 | 0 | 100% | 100% | 52% | -- | 101% | 103% | 114% | 98% | 111% |
| 20250225 | 1,680 | 1,703 | 1,664 | 1,700 | 163,000 | 1 | 100% | 101% | 179% | ▲ | 100% | 102% | 112% | 98% | 111% |
| 20250226 | 1,710 | 1,714 | 1,692 | 1,709 | 185,400 | 9 | 101% | 100% | 114% | ▲▲ | 101% | 101% | 112% | 98% | 110% |
| 20250227 | 1,709 | 1,735 | 1,709 | 1,729 | 186,000 | 20 | 101% | 101% | 100% | ▲▲▲ | 99% | 101% | 112% | 99% | 111% |
| 20250228 | 1,720 | 1,720 | 1,692 | 1,698 | 177,200 | -31 | 98% | 99% | 95% | ▼ | 101% | 104% | 112% | 98% | 108% |
| 20250303 | 1,715 | 1,760 | 1,708 | 1,738 | 256,900 | 40 | 102% | 101% | 145% | ▲ | 99% | 103% | 110% | 100% | 110% |
| 20250304 | 1,740 | 1,744 | 1,724 | 1,731 | 168,100 | -7 | 100% | 99% | 65% | ▼ | 99% | 101% | 111% | 99% | 110% |
| 20250305 | 1,724 | 1,725 | 1,708 | 1,715 | 131,600 | -16 | 99% | 99% | 78% | ▼▼ | 100% | 102% | 111% | 99% | 109% |
| 20250306 | 1,731 | 1,750 | 1,729 | 1,738 | 154,300 | 23 | 101% | 100% | 117% | ▲ | 103% | 102% | 111% | 100% | 110% |
| 20250307 | 1,733 | 1,792 | 1,718 | 1,784 | 353,500 | 46 | 103% | 103% | 229% | ▲▲ | 97% | 100% | 108% | 100% | 113% |
| 20250310 | 1,784 | 1,785 | 1,733 | 1,735 | 162,200 | -49 | 97% | 97% | 46% | ▼ | 102% | 107% | 112% | 97% | 110% |
| 20250311 | 1,711 | 1,745 | 1,695 | 1,739 | 236,300 | 4 | 100% | 102% | 146% | ▲ | 102% | 109% | 111% | 97% | 110% |
| 20250312 | 1,731 | 1,760 | 1,731 | 1,760 | 161,800 | 21 | 101% | 102% | 68% | ▲▲ | 99% | 107% | 103% | 99% | 111% |
| 20250313 | 1,767 | 1,782 | 1,758 | 1,758 | 136,400 | -2 | 100% | 99% | 84% | ▼ | 101% | 108% | 102% | 99% | 104% |
| 20250314 | 1,754 | 1,785 | 1,754 | 1,780 | 177,500 | 22 | 101% | 101% | 130% | ▲ | 102% | 106% | 99% | 100% | 105% |
| 20250317 | 1,798 | 1,844 | 1,793 | 1,835 | 304,500 | 55 | 103% | 102% | 172% | ▲▲ | 101% | 102% | 95% | 100% | 108% |
| 20250318 | 1,867 | 1,903 | 1,867 | 1,882 | 390,200 | 47 | 103% | 101% | 128% | ▲▲▲ | 101% | 102% | 91% | 100% | 111% |
| 20250319 | 1,876 | 1,907 | 1,864 | 1,890 | 194,200 | 8 | 100% | 101% | 50% | ▲▲▲▲ | 100% | 101% | 88% | 100% | 111% |
| 20250321 | 1,900 | 1,922 | 1,891 | 1,895 | 238,100 | 5 | 100% | 100% | 123% | ▲▲▲▲▲ | 99% | 100% | 87% | 100% | 112% |
| 20250324 | 1,918 | 1,920 | 1,895 | 1,908 | 259,100 | 13 | 101% | 99% | 109% | ▲▲▲▲▲▲ | 99% | 95% | 87% | 100% | 112% |
| 20250325 | 1,917 | 1,917 | 1,899 | 1,906 | 251,300 | -2 | 100% | 99% | 97% | ▼ | 100% | 94% | 88% | 100% | 112% |
| 20250326 | 1,906 | 1,914 | 1,891 | 1,907 | 221,800 | 1 | 100% | 100% | 88% | ▲ | 101% | 94% | 88% | 100% | 112% |
| 20250327 | 1,892 | 1,920 | 1,885 | 1,920 | 268,800 | 13 | 101% | 101% | 121% | ▲▲ | 99% | 97% | 91% | 100% | 113% |
| 20250328 | 1,834 | 1,848 | 1,806 | 1,820 | 353,800 | -100 | 95% | 99% | 132% | ▼ | 100% | 96% | 94% | 95% | 107% |
| 20250331 | 1,780 | 1,797 | 1,755 | 1,784 | 256,700 | -36 | 98% | 100% | 73% | ▼▼ | 99% | 89% | 93% | 93% | 104% |
| 20250401 | 1,800 | 1,810 | 1,783 | 1,784 | 165,700 | 0 | 100% | 99% | 65% | -- | 100% | 90% | 94% | 93% | 104% |
| 20250402 | 1,774 | 1,780 | 1,750 | 1,771 | 192,500 | -13 | 99% | 100% | 116% | ▼ | 101% | 95% | 100% | 92% | 103% |
| 20250403 | 1,680 | 1,703 | 1,673 | 1,703 | 373,900 | -68 | 96% | 101% | 194% | ▼▼ | 98% | 99% | 0% | 89% | 100% |
| 20250404 | 1,625 | 1,641 | 1,547 | 1,587 | 522,200 | -116 | 93% | 98% | 140% | ▼▼▼ | 103% | 103% | 0% | 83% | 100% |
| 20250408 | 1,555 | 1,603 | 1,550 | 1,597 | 319,200 | 10 | 101% | 103% | 61% | ▲ | 97% | 106% | 0% | 83% | 101% |
| 20250409 | 1,529 | 1,529 | 1,434 | 1,477 | 665,000 | -120 | 92% | 97% | 208% | ▼ | 98% | 99% | 0% | 77% | 100% |
| 20250410 | 1,640 | 1,641 | 1,576 | 1,601 | 441,100 | 124 | 108% | 98% | 66% | ▲ | 105% | 107% | 0% | 83% | 108% |
| 20250411 | 1,526 | 1,600 | 1,514 | 1,598 | 201,500 | -3 | 100% | 105% | 46% | ▼ | 99% | 104% | 0% | 83% | 108% |
| 20250414 | 1,610 | 1,618 | 1,599 | 1,599 | 118,500 | 1 | 100% | 99% | 59% | ▲ | 101% | 104% | 0% | 83% | 108% |
| 20250415 | 1,611 | 1,629 | 1,606 | 1,622 | 97,400 | 23 | 101% | 101% | 82% | ▲▲ | 99% | 0% | 0% | 84% | 110% |
| 20250416 | 1,639 | 1,651 | 1,609 | 1,628 | 109,200 | 6 | 100% | 99% | 112% | ▲▲▲ | 101% | 0% | 0% | 85% | 110% |
| 20250417 | 1,625 | 1,640 | 1,618 | 1,637 | 104,200 | 9 | 101% | 101% | 95% | ▲▲▲▲ | 101% | 0% | 0% | 85% | 111% |
| 20250418 | 1,655 | 1,683 | 1,655 | 1,672 | 159,900 | 35 | 102% | 101% | 153% | ▲▲▲▲▲ | % | % | % | 87% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,600 | 304,200 | 600 | 222,700 | 4,000 | 81,500 |
| 2025-04-04 | 29,100 | 321,100 | 800 | 229,500 | 28,300 | 91,600 |
| 2025-03-28 | 30,400 | 324,100 | 900 | 209,300 | 29,500 | 114,800 |
| 2025-03-21 | 44,000 | 287,300 | 1,300 | 199,900 | 42,700 | 87,400 |
| 2025-03-14 | 30,100 | 330,500 | 1,000 | 252,100 | 29,100 | 78,400 |
| 2025-03-07 | 21,200 | 367,300 | 1,000 | 300,500 | 20,200 | 66,800 |
| 2025-02-28 | 18,400 | 389,100 | 700 | 301,300 | 17,700 | 87,800 |
| 2025-02-21 | 18,500 | 422,200 | 600 | 330,100 | 17,900 | 92,100 |
| 2025-02-14 | 34,800 | 380,300 | 700 | 290,600 | 34,100 | 89,700 |
| 2025-02-07 | 18,400 | 357,500 | 600 | 274,900 | 17,800 | 82,600 |
| 2025-01-31 | 19,700 | 350,200 | 1,300 | 261,500 | 18,400 | 88,700 |
| 2025-01-24 | 17,900 | 361,300 | 1,100 | 268,300 | 16,800 | 93,000 |
| 2025-01-17 | 17,700 | 376,700 | 1,100 | 273,900 | 16,600 | 102,800 |
| 2025-01-10 | 17,800 | 372,100 | 1,100 | 273,800 | 16,700 | 98,300 |
| 2024-12-27 | 22,800 | 368,800 | 1,200 | 272,800 | 21,600 | 96,000 |
| 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 |
|---|---|---|---|
| 20250212 | 15:00 | 石原産 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 15:00 | 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 |
| 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 | 2025-04-19 23:24:47 |
| 4028 | 2 | 2025-02-13 01:30:09 | |
| 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 |