[4914]高砂香:【香料】医薬中間体、ケミカルにも注力、欧米への展開強化
Yahoo! 【プライム/07化学】 売上高:2292070 当期純利益:133250 総資産:2621740 時価:301億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,500 | 1,505 | 1,481 | 1,493 | 144,800 | 7,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260114 | 1,489 | 1,516 | 1,486 | 1,509 | 195,500 | 50,700 | 101% | ▲▲▲ | 1171 | 0 | 4 | 100% | 6% |
| 20260115 | 1,501 | 1,519 | 1,493 | 1,508 | 159,100 | -36,400 | 100% | ▼ | 2228 | 0 | 20 | 100% | 6% |
| 20260116 | 1,505 | 1,539 | 1,502 | 1,536 | 126,600 | -32,500 | 102% | ▲ | 2222 | 0 | 19 | 100% | 8% |
| 20260119 | 1,549 | 1,584 | 1,535 | 1,568 | 185,100 | 58,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260120 | 1,572 | 1,584 | 1,553 | 1,567 | 125,900 | -59,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20260121 | 1,532 | 1,557 | 1,528 | 1,546 | 147,200 | 21,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260122 | 1,550 | 1,572 | 1,540 | 1,562 | 136,700 | -10,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260123 | 1,570 | 1,577 | 1,557 | 1,560 | 109,000 | -27,700 | 100% | ▼ | 2228 | 51 | 0 | 99% | 7% |
| 20260126 | 1,528 | 1,540 | 1,514 | 1,528 | 146,700 | 37,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260127 | 1,513 | 1,521 | 1,503 | 1,517 | 111,400 | -35,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20260128 | 1,500 | 1,503 | 1,489 | 1,490 | 117,700 | 6,300 | 98% | ▼▼▼▼ | 7777 | 51 | 11 | 95% | 2% |
| 20260129 | 1,486 | 1,511 | 1,465 | 1,501 | 177,500 | 59,800 | 101% | ▲ | 1771 | 0 | 9 | 96% | 3% |
| 20260130 | 1,503 | 1,516 | 1,493 | 1,509 | 110,000 | -67,500 | 101% | ▲▲ | 2222 | 0 | 9 | 96% | 3% |
| 20260202 | 1,522 | 1,525 | 1,492 | 1,492 | 125,600 | 15,600 | 99% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20260203 | 1,505 | 1,524 | 1,499 | 1,511 | 132,200 | 6,600 | 101% | ▲ | 7171 | 0 | 7 | 96% | 3% |
| 20260204 | 1,512 | 1,539 | 1,511 | 1,520 | 127,100 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260205 | 1,545 | 1,557 | 1,520 | 1,520 | 143,000 | 15,900 | 100% | -- | 1114 | 0 | 0 | 97% | 4% |
| 20260206 | 1,520 | 1,540 | 1,511 | 1,532 | 112,100 | -30,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260209 | 1,571 | 1,571 | 1,539 | 1,550 | 122,400 | 10,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260210 | 1,558 | 1,585 | 1,556 | 1,569 | 129,500 | 7,100 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 1,578 | 1,594 | 1,568 | 1,581 | 184,500 | 55,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260213 | 1,565 | 1,580 | 1,493 | 1,494 | 320,800 | 136,300 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 159,400 | 54,000 | 24,300 | 500 | 135,100 | 53,500 |
| 2026-01-30 | 168,900 | 55,100 | 22,900 | 600 | 146,000 | 54,500 |
| 2026-01-23 | 161,500 | 43,800 | 20,400 | 500 | 141,100 | 43,300 |
| 2026-01-16 | 116,000 | 40,900 | 20,200 | 500 | 95,800 | 40,400 |