[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:302億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,625 | 1,625 | 1,575 | 1,596 | 172,800 | 136,200 | 19% | ▼ | 7777 | 0 | 0 | 19% | 0% |
| 20250930 | 1,597 | 1,633 | 1,582 | 1,618 | 210,600 | 37,800 | 101% | ▲ | 1171 | 0 | 0 | 19% | 1% |
| 20251001 | 1,605 | 1,612 | 1,564 | 1,604 | 236,300 | 25,700 | 99% | ▼ | 7717 | 0 | 0 | 19% | 1% |
| 20251002 | 1,573 | 1,594 | 1,530 | 1,550 | 244,000 | 7,700 | 97% | ▼▼ | 7777 | 0 | 0 | 19% | 0% |
| 20251003 | 1,542 | 1,569 | 1,523 | 1,524 | 106,800 | -137,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 19% | 0% |
| 20251006 | 1,548 | 1,600 | 1,540 | 1,592 | 159,000 | 52,200 | 104% | ▲ | 1111 | 0 | 0 | 19% | 4% |
| 20251007 | 1,600 | 1,621 | 1,593 | 1,610 | 156,100 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 20% | 6% |
| 20251008 | 1,600 | 1,624 | 1,558 | 1,561 | 162,100 | 6,000 | 97% | ▼ | 1747 | 0 | 0 | 19% | 2% |
| 20251009 | 1,565 | 1,580 | 1,533 | 1,556 | 192,500 | 30,400 | 100% | ▼▼ | 7777 | 0 | 0 | 19% | 2% |
| 20251010 | 1,534 | 1,543 | 1,497 | 1,499 | 174,800 | -17,700 | 96% | ▼▼▼ | 8888 | 24 | 0 | 18% | 0% |
| 20251014 | 1,466 | 1,510 | 1,466 | 1,486 | 194,100 | 19,300 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 18% | 0% |
| 20251015 | 1,508 | 1,531 | 1,485 | 1,512 | 217,400 | 23,300 | 102% | ▲ | 1111 | 0 | 9 | 18% | 2% |
| 20251016 | 1,530 | 1,568 | 1,524 | 1,538 | 224,600 | 7,200 | 102% | ▲▲ | 1111 | 40 | 0 | 19% | 3% |
| 20251017 | 1,527 | 1,544 | 1,508 | 1,519 | 112,900 | -111,700 | 99% | ▼ | 8888 | 0 | 7 | 19% | 2% |
| 20251020 | 1,548 | 1,553 | 1,529 | 1,536 | 123,700 | 10,800 | 101% | ▲ | 1111 | 0 | 0 | 19% | 3% |
| 20251021 | 1,551 | 1,575 | 1,546 | 1,554 | 147,800 | 24,100 | 101% | ▲▲ | 1111 | 40 | 0 | 19% | 5% |
| 20251022 | 1,554 | 1,569 | 1,541 | 1,550 | 382,400 | 234,600 | 100% | ▼ | 7717 | 0 | 0 | 19% | 4% |
| 20251023 | 1,553 | 1,566 | 1,540 | 1,556 | 136,600 | -245,800 | 100% | ▲ | 8882 | 0 | 0 | 19% | 5% |
| 20251024 | 1,576 | 1,581 | 1,544 | 1,564 | 92,400 | -44,200 | 101% | ▲▲ | 2222 | 0 | 0 | 19% | 5% |
| 20251027 | 1,579 | 1,604 | 1,576 | 1,604 | 145,900 | 53,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251028 | 1,594 | 1,594 | 1,530 | 1,531 | 157,300 | 11,400 | 95% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251029 | 1,544 | 1,549 | 1,503 | 1,503 | 155,200 | -2,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 144,200 | 65,700 | 24,700 | 900 | 119,500 | 64,800 |
| 2025-10-17 | 141,900 | 65,900 | 23,200 | 800 | 118,700 | 65,100 |
| 2025-10-10 | 147,600 | 74,100 | 28,700 | 1,000 | 118,900 | 73,100 |
| 2025-10-03 | 145,300 | 82,400 | 27,700 | 500 | 117,600 | 81,900 |