[4251]恵和:【液晶フィルム】スマホ向け光拡散フィルムで高シェア
Yahoo! 【プライム/07化学】 売上高:211300 当期純利益:27900 総資産:320090 時価:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 1,129 | 1,159 | 1,129 | 1,153 | 53,700 | -80,200 | 102% | ▲ | 2282 | 0 | 7 | 93% | 2% |
| 20251107 | 1,137 | 1,149 | 1,131 | 1,145 | 88,600 | 34,900 | 99% | ▼ | 7117 | 0 | 7 | 92% | 1% |
| 20251110 | 1,145 | 1,179 | 1,139 | 1,166 | 86,200 | -2,400 | 102% | ▲ | 2222 | 0 | 6 | 96% | 3% |
| 20251111 | 1,170 | 1,170 | 1,151 | 1,163 | 43,100 | -43,100 | 100% | ▼ | 8228 | 0 | 13 | 95% | 3% |
| 20251112 | 1,159 | 1,167 | 1,151 | 1,159 | 51,500 | 8,400 | 100% | ▼▼ | 7477 | 0 | 4 | 95% | 2% |
| 20251113 | 1,160 | 1,190 | 1,157 | 1,183 | 134,000 | 82,500 | 102% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20251114 | 1,180 | 1,198 | 1,167 | 1,188 | 131,400 | -2,600 | 100% | ▲▲ | 2222 | 0 | 10 | 97% | 5% |
| 20251117 | 1,218 | 1,235 | 1,212 | 1,225 | 173,000 | 41,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251118 | 1,230 | 1,236 | 1,195 | 1,202 | 109,800 | -63,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251119 | 1,198 | 1,204 | 1,148 | 1,157 | 161,800 | 52,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251120 | 1,172 | 1,180 | 1,157 | 1,168 | 113,400 | -48,400 | 101% | ▲ | 8282 | 0 | 6 | 95% | 3% |
| 20251121 | 1,150 | 1,195 | 1,146 | 1,182 | 87,800 | -25,600 | 101% | ▲▲ | 2882 | 0 | 5 | 96% | 4% |
| 20251125 | 1,182 | 1,190 | 1,152 | 1,157 | 87,100 | -700 | 98% | ▼ | 8228 | 0 | 4 | 94% | 2% |
| 20251126 | 1,157 | 1,165 | 1,147 | 1,160 | 119,200 | 32,100 | 100% | ▲ | 7771 | 0 | 3 | 95% | 2% |
| 20251127 | 1,172 | 1,191 | 1,163 | 1,187 | 82,900 | -36,300 | 102% | ▲▲ | 2222 | 0 | 2 | 97% | 5% |
| 20251128 | 1,182 | 1,249 | 1,177 | 1,247 | 172,000 | 89,100 | 105% | ▲▲▲ | 1111 | 41 | 1 | 100% | 10% |
| 20251201 | 1,243 | 1,245 | 1,213 | 1,217 | 75,600 | -96,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251202 | 1,220 | 1,227 | 1,206 | 1,209 | 83,300 | 7,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251203 | 1,204 | 1,219 | 1,204 | 1,211 | 42,800 | -40,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20251204 | 1,220 | 1,230 | 1,211 | 1,230 | 72,600 | 29,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251205 | 1,230 | 1,233 | 1,211 | 1,216 | 86,700 | 14,100 | 99% | ▼ | 1417 | 0 | 0 | 98% | 6% |
| 20251208 | 1,221 | 1,228 | 1,209 | 1,215 | 39,900 | -46,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 4251 | JPM Securities Japan Co Ltd. | 68,602 | 0% | ▼ | -49,000 |
| 2025-11-19 | 4251 | JPM Securities Japan Co Ltd. | 117,602 | 1% | ▲ | 3,200 |
| 2025-11-18 | 4251 | JPM Securities Japan Co Ltd. | 114,402 | 1% | ▼ | -13,100 |
| 2025-11-07 | 4251 | JPM Securities Japan Co Ltd. | 127,502 | 1% | ▼ | -8,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 244,500 | 5,700 | 154,500 | 0 | 90,000 | 5,700 |
| 2025-11-21 | 254,100 | 5,500 | 149,900 | 0 | 104,200 | 5,500 |
| 2025-11-14 | 244,700 | 10,500 | 154,100 | 1,000 | 90,600 | 9,500 |
| 2025-11-07 | 259,300 | 4,400 | 153,500 | 100 | 105,800 | 4,300 |