[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:295億円
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 |
|---|
| 20251117 | 1,579 | 1,584 | 1,490 | 1,493 | 403,400 | -882,000 | 94% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251031 | 1,524 | 1,525 | 1,492 | 1,509 | 158,000 | -453,700 | 100% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251023 | 1,553 | 1,566 | 1,540 | 1,556 | 136,600 | -245,800 | 100% | ▲ | 8882 | 0 | 0 | 19% | 5% |
| 20251119 | 1,440 | 1,448 | 1,422 | 1,431 | 159,200 | -180,500 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20251106 | 1,452 | 1,491 | 1,447 | 1,475 | 201,600 | -133,300 | 102% | ▲ | 8282 | 0 | 7 | 92% | 2% |
| 20251113 | 1,515 | 1,531 | 1,508 | 1,523 | 234,200 | -65,600 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251118 | 1,470 | 1,486 | 1,424 | 1,430 | 339,700 | -63,700 | 96% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251120 | 1,461 | 1,464 | 1,441 | 1,447 | 110,500 | -48,700 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251024 | 1,576 | 1,581 | 1,544 | 1,564 | 92,400 | -44,200 | 101% | ▲▲ | 2222 | 0 | 0 | 19% | 5% |
| 20251110 | 1,510 | 1,516 | 1,484 | 1,492 | 139,900 | -42,700 | 100% | ▲▲▲ | 2222 | 0 | 5 | 93% | 3% |
| 20251107 | 1,471 | 1,491 | 1,463 | 1,491 | 182,600 | -19,000 | 101% | ▲▲ | 5222 | 0 | 6 | 93% | 3% |
| 20251111 | 1,508 | 1,509 | 1,464 | 1,469 | 127,700 | -12,200 | 98% | ▼ | 8888 | 51 | 4 | 92% | 2% |
| 20251029 | 1,544 | 1,549 | 1,503 | 1,503 | 155,200 | -2,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251104 | 1,487 | 1,522 | 1,487 | 1,495 | 156,000 | -2,000 | 99% | ▼▼ | 8888 | 0 | 9 | 93% | 1% |
| 20251028 | 1,594 | 1,594 | 1,530 | 1,531 | 157,300 | 11,400 | 95% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251021 | 1,551 | 1,575 | 1,546 | 1,554 | 147,800 | 24,100 | 101% | ▲▲ | 1111 | 40 | 0 | 19% | 5% |
| 20251027 | 1,579 | 1,604 | 1,576 | 1,604 | 145,900 | 53,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251121 | 1,449 | 1,473 | 1,442 | 1,465 | 165,900 | 55,400 | 101% | ▲▲▲ | 1171 | 0 | 0 | 91% | 2% |
| 20251112 | 1,480 | 1,514 | 1,480 | 1,485 | 299,800 | 172,100 | 101% | ▲ | 1171 | 0 | 3 | 93% | 3% |
| 20251105 | 1,480 | 1,496 | 1,439 | 1,447 | 334,900 | 178,900 | 97% | ▼▼▼ | 7777 | 24 | 8 | 90% | 0% |
| 20251022 | 1,554 | 1,569 | 1,541 | 1,550 | 382,400 | 234,600 | 100% | ▼ | 7717 | 0 | 0 | 19% | 4% |
| 20251030 | 1,520 | 1,543 | 1,513 | 1,513 | 611,700 | 456,500 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251114 | 1,500 | 1,649 | 1,470 | 1,590 | 1,285,400 | 1,051,200 | 104% | ▲▲▲ | 1771 | 22 | 1 | 99% | 10% |
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 |
| 2025-10-31 | 144,300 | 65,400 | 27,200 | 600 | 117,100 | 64,800 |
| 2025-11-07 | 149,700 | 60,600 | 29,700 | 700 | 120,000 | 59,900 |
| 2025-11-14 | 181,800 | 71,300 | 53,900 | 500 | 127,900 | 70,800 |
EDINET