[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/化学】 売上高:2292070 当期純利益:133250 総資産:2621740 時価:1725億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 8,230 | 8,510 | 8,230 | 8,480 | 117,500 | -97,200 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250814 | 8,470 | 8,590 | 8,450 | 8,500 | 49,800 | -64,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 21% |
| 20250821 | 8,220 | 8,460 | 8,200 | 8,460 | 35,800 | -32,100 | 102% | ▲▲ | 8882 | 51 | 2 | 100% | 19% |
| 20250804 | 7,200 | 7,380 | 7,200 | 7,380 | 35,200 | -22,400 | 100% | ▲▲▲▲▲ | 8882 | 0 | 5 | 98% | 9% |
| 20250818 | 8,460 | 8,460 | 8,270 | 8,300 | 49,600 | -21,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 18% |
| 20250825 | 8,730 | 8,800 | 8,570 | 8,600 | 49,400 | -15,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20250819 | 8,260 | 8,260 | 8,160 | 8,190 | 37,500 | -12,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 17% |
| 20250828 | 8,590 | 8,590 | 8,500 | 8,560 | 30,000 | -12,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 18% |
| 20250827 | 8,600 | 8,660 | 8,540 | 8,540 | 42,000 | -9,400 | 99% | ▼ | 2588 | 0 | 0 | 99% | 18% |
| 20250805 | 7,450 | 7,460 | 7,380 | 7,410 | 29,000 | -6,200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 4 | 98% | 9% |
| 20250730 | 7,120 | 7,210 | 7,110 | 7,210 | 32,700 | -4,000 | 101% | ▲▲ | 2222 | 0 | 6 | 95% | 7% |
| 20250813 | 8,500 | 8,600 | 8,390 | 8,450 | 114,100 | -3,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 20% |
| 20250731 | 7,210 | 7,300 | 7,190 | 7,290 | 31,700 | -1,000 | 101% | ▲▲▲ | 2222 | 0 | 7 | 96% | 8% |
| 20250729 | 7,060 | 7,150 | 7,050 | 7,120 | 36,700 | 700 | 100% | ▲ | 7771 | 0 | 7 | 94% | 5% |
| 20250728 | 7,220 | 7,230 | 7,060 | 7,090 | 36,000 | 1,300 | 98% | ▼ | 1717 | 0 | 10 | 94% | 5% |
| 20250826 | 8,610 | 8,610 | 8,540 | 8,600 | 51,400 | 2,000 | 100% | -- | 7774 | 0 | 0 | 100% | 21% |
| 20250807 | 7,450 | 7,450 | 7,180 | 7,280 | 64,700 | 9,800 | 97% | ▼ | 7717 | 0 | 2 | 96% | 4% |
| 20250815 | 8,520 | 8,610 | 8,310 | 8,310 | 70,900 | 21,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 18% |
| 20250806 | 7,440 | 7,540 | 7,440 | 7,490 | 54,900 | 25,900 | 101% | ▲▲▲▲▲▲▲ | 1171 | 0 | 3 | 99% | 7% |
| 20250801 | 7,260 | 7,430 | 7,260 | 7,350 | 57,600 | 25,900 | 101% | ▲▲▲▲ | 1111 | 40 | 6 | 97% | 9% |
| 20250822 | 8,500 | 8,770 | 8,440 | 8,640 | 64,500 | 28,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250820 | 8,300 | 8,520 | 8,250 | 8,270 | 67,900 | 30,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 18% |
| 20250808 | 7,980 | 8,170 | 7,740 | 8,170 | 214,700 | 150,000 | 112% | ▲ | 1111 | 0 | 2 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 32,700 | 13,100 | 11,400 | 400 | 21,300 | 12,700 |
| 2025-08-08 | 32,600 | 24,900 | 7,700 | 900 | 24,900 | 24,000 |
| 2025-08-15 | 30,400 | 25,900 | 7,100 | 600 | 23,300 | 25,300 |
| 2025-08-22 | 32,200 | 26,300 | 10,300 | 500 | 21,900 | 25,800 |