[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/化学】 売上高:211300 当期純利益:27900 総資産:320090 時価:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,143 | 1,170 | 1,143 | 1,163 | 175,300 | 87,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250827 | 1,106 | 1,112 | 1,100 | 1,104 | 138,300 | 72,300 | 99% | ▼▼ | 7777 | 0 | 14 | 85% | 0% |
| 20250918 | 1,152 | 1,184 | 1,147 | 1,174 | 129,300 | 43,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250908 | 1,136 | 1,148 | 1,130 | 1,145 | 120,900 | 33,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20250912 | 1,125 | 1,143 | 1,123 | 1,138 | 87,800 | 33,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250903 | 1,109 | 1,124 | 1,103 | 1,116 | 89,000 | 30,800 | 101% | ▲▲ | 1741 | 0 | 11 | 88% | 2% |
| 20250901 | 1,107 | 1,111 | 1,098 | 1,107 | 69,500 | 28,600 | 100% | ▼ | 7717 | 0 | 11 | 87% | 1% |
| 20250909 | 1,148 | 1,159 | 1,132 | 1,135 | 142,500 | 21,600 | 99% | ▼ | 1117 | 0 | 0 | 89% | 3% |
| 20250825 | 1,127 | 1,132 | 1,119 | 1,119 | 74,700 | 6,100 | 100% | ▲ | 1111 | 0 | 0 | 86% | 1% |
| 20250904 | 1,116 | 1,131 | 1,104 | 1,126 | 89,700 | 700 | 101% | ▲▲▲ | 1111 | 40 | 10 | 89% | 3% |
| 20250905 | 1,122 | 1,133 | 1,115 | 1,133 | 87,200 | -2,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 89% | 3% |
| 20250826 | 1,122 | 1,122 | 1,106 | 1,114 | 66,000 | -8,700 | 100% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250902 | 1,109 | 1,123 | 1,108 | 1,109 | 58,200 | -11,300 | 100% | ▲ | 2222 | 0 | 12 | 87% | 1% |
| 20250822 | 1,114 | 1,123 | 1,105 | 1,114 | 68,600 | -11,300 | 100% | -- | 2885 | 0 | 19 | 85% | 0% |
| 20250819 | 1,145 | 1,145 | 1,123 | 1,129 | 184,300 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20250911 | 1,129 | 1,137 | 1,121 | 1,121 | 54,600 | -28,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250829 | 1,100 | 1,116 | 1,100 | 1,112 | 40,900 | -29,500 | 101% | ▲ | 2282 | 0 | 12 | 85% | 1% |
| 20250821 | 1,122 | 1,122 | 1,111 | 1,114 | 79,900 | -47,100 | 100% | ▲ | 8582 | 0 | 0 | 85% | 0% |
| 20250820 | 1,123 | 1,125 | 1,111 | 1,112 | 127,000 | -57,300 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250910 | 1,136 | 1,141 | 1,122 | 1,127 | 83,300 | -59,200 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 3% |
| 20250828 | 1,105 | 1,107 | 1,098 | 1,098 | 70,400 | -67,900 | 99% | ▼▼▼ | 8888 | 0 | 13 | 84% | 0% |
| 20250917 | 1,163 | 1,163 | 1,135 | 1,148 | 85,900 | -89,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250818 | 1,135 | 1,154 | 1,128 | 1,146 | 196,800 | -358,700 | 101% | ▲ | 8882 | 0 | 0 | 88% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4251 | モルガン・スタンレーMUFG証券株式会社 | 67,081 | 0% | ▼ | -40,000 |
| 2025-08-18 | 4251 | JPM Securities Japan Co Ltd. | 98,200 | 1% | ▲ | 2,100 |
| 2025-08-25 | 4251 | JPM Securities Japan Co Ltd. | 94,800 | 0% | ▼ | -3,400 |
| 2025-08-28 | 4251 | JPM Securities Japan Co Ltd. | 145,500 | 1% | ▲ | 50,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 634,900 | 21,900 | 516,500 | 500 | 118,400 | 21,400 |
| 2025-08-29 | 623,200 | 15,100 | 502,700 | 500 | 120,500 | 14,600 |
| 2025-09-05 | 603,900 | 11,300 | 481,800 | 100 | 122,100 | 11,200 |
| 2025-09-12 | 591,200 | 12,000 | 471,200 | 100 | 120,000 | 11,900 |