[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:287億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,515 | 1,531 | 1,508 | 1,523 | 234,200 | -65,600 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251114 | 1,500 | 1,649 | 1,470 | 1,590 | 1,285,400 | 1,051,200 | 104% | ▲▲▲ | 1771 | 22 | 1 | 99% | 10% |
| 20251117 | 1,579 | 1,584 | 1,490 | 1,493 | 403,400 | -882,000 | 94% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251118 | 1,470 | 1,486 | 1,424 | 1,430 | 339,700 | -63,700 | 96% | ▼▼ | 8888 | 0 | 7 | 89% | 0% |
| 20251119 | 1,440 | 1,448 | 1,422 | 1,431 | 159,200 | -180,500 | 100% | ▲ | 8882 | 0 | 5 | 89% | 0% |
| 20251120 | 1,461 | 1,464 | 1,441 | 1,447 | 110,500 | -48,700 | 101% | ▲▲ | 2222 | 0 | 4 | 90% | 1% |
| 20251121 | 1,449 | 1,473 | 1,442 | 1,465 | 165,900 | 55,400 | 101% | ▲▲▲ | 1171 | 0 | 3 | 91% | 2% |
| 20251125 | 1,481 | 1,499 | 1,471 | 1,481 | 129,100 | -36,800 | 101% | ▲▲▲▲ | 2222 | 51 | 4 | 92% | 4% |
| 20251126 | 1,498 | 1,535 | 1,484 | 1,535 | 186,000 | 56,900 | 104% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20251127 | 1,544 | 1,556 | 1,536 | 1,544 | 156,100 | -29,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251128 | 1,546 | 1,569 | 1,537 | 1,557 | 171,700 | 15,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20251201 | 1,557 | 1,576 | 1,538 | 1,538 | 153,100 | -18,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 8% |
| 20251202 | 1,540 | 1,540 | 1,491 | 1,506 | 164,500 | 11,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251203 | 1,515 | 1,519 | 1,474 | 1,480 | 200,000 | 35,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 3% |
| 20251204 | 1,476 | 1,487 | 1,460 | 1,474 | 167,500 | -32,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 3% |
| 20251205 | 1,465 | 1,478 | 1,452 | 1,454 | 196,200 | 28,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20251208 | 1,461 | 1,490 | 1,458 | 1,484 | 81,800 | -114,400 | 102% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20251209 | 1,470 | 1,477 | 1,446 | 1,450 | 162,700 | 80,900 | 98% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20251210 | 1,457 | 1,462 | 1,421 | 1,421 | 153,900 | -8,800 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251211 | 1,447 | 1,451 | 1,416 | 1,421 | 179,900 | 26,000 | 100% | -- | 7774 | 0 | 0 | 89% | 0% |
| 20251212 | 1,426 | 1,436 | 1,419 | 1,427 | 187,600 | 7,700 | 100% | ▲ | 7171 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 159,400 | 44,900 | 29,000 | 600 | 130,400 | 44,300 |
| 2025-11-28 | 168,400 | 45,400 | 41,000 | 500 | 127,400 | 44,900 |
| 2025-11-21 | 182,600 | 51,300 | 42,700 | 500 | 139,900 | 50,800 |
| 2025-11-14 | 181,800 | 71,300 | 53,900 | 500 | 127,900 | 70,800 |