[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:254億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260305 | 1,283 | 1,294 | 1,250 | 1,262 | 236,900 | -170,100 | 101% | ▲ | 2222 | 0 | 0 | 80% | 1% |
| 20260217 | 1,404 | 1,436 | 1,398 | 1,417 | 359,400 | -162,600 | 101% | ▲ | 2252 | 0 | 0 | 90% | 1% |
| 20260218 | 1,429 | 1,436 | 1,414 | 1,420 | 207,400 | -152,000 | 100% | ▲▲ | 5222 | 0 | 0 | 90% | 1% |
| 20260224 | 1,388 | 1,416 | 1,375 | 1,406 | 233,000 | -78,200 | 102% | ▲ | 8882 | 0 | 0 | 89% | 2% |
| 20260227 | 1,369 | 1,384 | 1,354 | 1,384 | 258,700 | -48,300 | 102% | ▲ | 2882 | 0 | 0 | 88% | 2% |
| 20260306 | 1,255 | 1,265 | 1,242 | 1,263 | 190,200 | -46,700 | 100% | ▲▲ | 8882 | 0 | 0 | 80% | 1% |
| 20260226 | 1,370 | 1,383 | 1,361 | 1,363 | 307,000 | -46,500 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260206 | 1,520 | 1,540 | 1,511 | 1,532 | 112,100 | -30,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260219 | 1,422 | 1,445 | 1,414 | 1,444 | 183,500 | -23,900 | 102% | ▲▲▲ | 2582 | 0 | 0 | 91% | 3% |
| 20260204 | 1,512 | 1,539 | 1,511 | 1,520 | 127,100 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260203 | 1,505 | 1,524 | 1,499 | 1,511 | 132,200 | 6,600 | 101% | ▲ | 7171 | 0 | 7 | 96% | 3% |
| 20260210 | 1,558 | 1,585 | 1,556 | 1,569 | 129,500 | 7,100 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260209 | 1,571 | 1,571 | 1,539 | 1,550 | 122,400 | 10,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260302 | 1,370 | 1,370 | 1,341 | 1,346 | 271,700 | 13,000 | 97% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260205 | 1,545 | 1,557 | 1,520 | 1,520 | 143,000 | 15,900 | 100% | -- | 1114 | 0 | 0 | 97% | 4% |
| 20260212 | 1,578 | 1,594 | 1,568 | 1,581 | 184,500 | 55,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260303 | 1,336 | 1,340 | 1,301 | 1,301 | 337,300 | 65,600 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260304 | 1,271 | 1,273 | 1,227 | 1,246 | 407,000 | 69,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260225 | 1,402 | 1,403 | 1,367 | 1,370 | 353,500 | 120,500 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260220 | 1,430 | 1,434 | 1,384 | 1,385 | 311,200 | 127,700 | 96% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260213 | 1,565 | 1,580 | 1,493 | 1,494 | 320,800 | 136,300 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260216 | 1,404 | 1,423 | 1,380 | 1,400 | 522,000 | 201,200 | 94% | ▼▼ | 7777 | 0 | 0 | 89% | 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 |
| 2026-02-13 | 151,800 | 49,700 | 19,400 | 500 | 132,400 | 49,200 |
| 2026-02-20 | 161,400 | 84,700 | 27,400 | 2,500 | 134,000 | 82,200 |
| 2026-02-27 | 174,600 | 157,100 | 41,300 | 2,500 | 133,300 | 154,600 |