[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:314億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 8,180 | 8,210 | 8,140 | 8,140 | 19,400 | -6,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250909 | 8,150 | 8,290 | 8,110 | 8,200 | 38,500 | 19,100 | 101% | ▲▲▲ | 1771 | 0 | 0 | 95% | 1% |
| 20250910 | 8,200 | 8,270 | 8,200 | 8,220 | 17,600 | -20,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 2% |
| 20250911 | 8,280 | 8,310 | 8,160 | 8,190 | 25,700 | 8,100 | 100% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250912 | 8,200 | 8,200 | 8,030 | 8,030 | 32,600 | 6,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250916 | 8,020 | 8,060 | 7,920 | 7,970 | 29,100 | -3,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250917 | 7,970 | 7,970 | 7,820 | 7,920 | 23,100 | -6,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250918 | 7,920 | 7,960 | 7,880 | 7,940 | 18,500 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20250919 | 8,010 | 8,150 | 8,000 | 8,150 | 72,600 | 54,100 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250922 | 8,190 | 8,190 | 8,060 | 8,060 | 21,600 | -51,000 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20250924 | 8,060 | 8,110 | 8,000 | 8,040 | 30,600 | 9,000 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250925 | 8,080 | 8,130 | 8,040 | 8,040 | 24,000 | -6,600 | 100% | -- | 2225 | 0 | 0 | 94% | 2% |
| 20250926 | 8,140 | 8,210 | 8,110 | 8,210 | 36,600 | 12,600 | 102% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 145,300 | 82,400 | 27,700 | 500 | 117,600 | 81,900 |
| 2025-09-26 | 32,100 | 16,900 | 7,300 | 200 | 24,800 | 16,700 |
| 2025-09-19 | 34,700 | 16,900 | 6,600 | 100 | 28,100 | 16,800 |
| 2025-09-12 | 33,900 | 16,700 | 6,400 | 300 | 27,500 | 16,400 |