[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:211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,105 | 1,107 | 1,098 | 1,098 | 70,400 | -67,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250827 | 1,106 | 1,112 | 1,100 | 1,104 | 138,300 | 72,300 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250820 | 1,123 | 1,125 | 1,111 | 1,112 | 127,000 | -57,300 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250826 | 1,122 | 1,122 | 1,106 | 1,114 | 66,000 | -8,700 | 100% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250822 | 1,114 | 1,123 | 1,105 | 1,114 | 68,600 | -11,300 | 100% | -- | 2885 | 0 | 0 | 85% | 0% |
| 20250821 | 1,122 | 1,122 | 1,111 | 1,114 | 79,900 | -47,100 | 100% | ▲ | 8582 | 0 | 0 | 85% | 0% |
| 20250825 | 1,127 | 1,132 | 1,119 | 1,119 | 74,700 | 6,100 | 100% | ▲ | 1111 | 0 | 0 | 86% | 1% |
| 20250819 | 1,145 | 1,145 | 1,123 | 1,129 | 184,300 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20250815 | 1,210 | 1,220 | 1,130 | 1,132 | 555,500 | 424,200 | 91% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250818 | 1,135 | 1,154 | 1,128 | 1,146 | 196,800 | -358,700 | 101% | ▲ | 8882 | 0 | 0 | 88% | 2% |
| 20250728 | 1,154 | 1,208 | 1,153 | 1,202 | 170,200 | 115,500 | 104% | ▲ | 1171 | 10 | 2 | 100% | 15% |
| 20250807 | 1,239 | 1,239 | 1,205 | 1,212 | 129,700 | 35,100 | 98% | ▼ | 7717 | 0 | 0 | 93% | 10% |
| 20250729 | 1,200 | 1,234 | 1,180 | 1,219 | 145,200 | -25,000 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 17% |
| 20250730 | 1,217 | 1,244 | 1,203 | 1,225 | 110,500 | -34,700 | 100% | ▲▲▲ | 2222 | 0 | 3 | 100% | 17% |
| 20250805 | 1,239 | 1,262 | 1,230 | 1,232 | 88,100 | -125,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 14% |
| 20250806 | 1,232 | 1,243 | 1,224 | 1,239 | 94,600 | 6,500 | 101% | ▲ | 7771 | 0 | 0 | 95% | 12% |
| 20250804 | 1,276 | 1,280 | 1,236 | 1,242 | 214,000 | -130,300 | 95% | ▼ | 8828 | 0 | 0 | 95% | 19% |
| 20250814 | 1,278 | 1,281 | 1,241 | 1,246 | 131,300 | 22,900 | 98% | ▼ | 1717 | 0 | 0 | 95% | 11% |
| 20250731 | 1,221 | 1,263 | 1,213 | 1,250 | 202,400 | 91,900 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 20% |
| 20250808 | 1,220 | 1,260 | 1,215 | 1,255 | 171,400 | 41,700 | 104% | ▲ | 1171 | 0 | 0 | 96% | 12% |
| 20250812 | 1,264 | 1,273 | 1,253 | 1,261 | 127,000 | -44,400 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 12% |
| 20250813 | 1,261 | 1,272 | 1,255 | 1,270 | 108,400 | -18,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 13% |
| 20250801 | 1,245 | 1,325 | 1,241 | 1,306 | 344,300 | 141,900 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 4251 | JPM Securities Japan Co Ltd. | 94,800 | 0% | ▼ | -3,400 |
| 2025-08-15 | 4251 | モルガン・スタンレーMUFG証券株式会社 | 107,081 | 1% | ▲ | 11,800 |
| 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 |
| 2025-07-28 | 4251 | JPM Securities Japan Co Ltd. | 98,200 | 1% | ▲ | |
| 2025-07-28 | 4251 | GOLDMAN SACHS INTERNATIONAL | 63,446 | 0% | ▼ | -49,800 |
| 2025-07-29 | 4251 | MERRILL LYNCH INTERNATIONAL | 114,915 | 1% | ▲ | 3,200 |
| 2025-07-30 | 4251 | MERRILL LYNCH INTERNATIONAL | 110,815 | 1% | ▼ | -4,100 |
| 2025-07-31 | 4251 | MERRILL LYNCH INTERNATIONAL | 89,215 | 0% | ▼ | -21,600 |
| 2025-08-08 | 4251 | JPM Securities Japan Co Ltd. | 96,100 | 0% | ▼ | -2,100 |
| 2025-08-08 | 4251 | モルガン・スタンレーMUFG証券株式会社 | 104,281 | 1% | ▲ | |
| 2025-08-12 | 4251 | モルガン・スタンレーMUFG証券株式会社 | 95,281 | 0% | ▼ | -9,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 690,600 | 16,800 | 586,300 | 600 | 104,300 | 16,200 |
| 2025-08-08 | 682,100 | 20,900 | 589,100 | 400 | 93,000 | 20,500 |
| 2025-08-15 | 702,500 | 29,700 | 588,200 | 100 | 114,300 | 29,600 |
| 2025-08-22 | 634,900 | 21,900 | 516,500 | 500 | 118,400 | 21,400 |