[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:239億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,144 | 1,202 | 1,142 | 1,172 | 383,800 | 227,200 | 103% | ▲ | 1171 | 10 | 0 | 93% | 3% |
| 20260422 | 1,199 | 1,201 | 1,171 | 1,173 | 124,700 | 52,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260423 | 1,160 | 1,164 | 1,146 | 1,150 | 174,400 | 49,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260501 | 1,161 | 1,192 | 1,151 | 1,187 | 253,300 | 15,500 | 101% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260508 | 1,182 | 1,182 | 1,161 | 1,180 | 223,500 | 12,200 | 99% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260430 | 1,160 | 1,172 | 1,142 | 1,172 | 237,800 | 10,700 | 100% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260417 | 1,218 | 1,223 | 1,210 | 1,210 | 82,100 | 8,500 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260511 | 1,186 | 1,213 | 1,184 | 1,197 | 228,400 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260420 | 1,216 | 1,216 | 1,205 | 1,210 | 83,700 | 1,600 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20260416 | 1,220 | 1,228 | 1,212 | 1,216 | 73,600 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260421 | 1,210 | 1,217 | 1,201 | 1,201 | 72,200 | -11,500 | 99% | ▼ | 2888 | 0 | 0 | 95% | 2% |
| 20260415 | 1,218 | 1,227 | 1,211 | 1,215 | 78,500 | -14,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260413 | 1,227 | 1,234 | 1,203 | 1,206 | 119,200 | -17,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260424 | 1,148 | 1,156 | 1,138 | 1,143 | 156,600 | -17,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260513 | 1,187 | 1,193 | 1,182 | 1,189 | 110,400 | -21,600 | 100% | ▲ | 8282 | 51 | 0 | 97% | 4% |
| 20260414 | 1,220 | 1,224 | 1,201 | 1,205 | 92,800 | -26,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260507 | 1,187 | 1,199 | 1,177 | 1,194 | 211,300 | -42,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260512 | 1,200 | 1,205 | 1,178 | 1,187 | 132,000 | -96,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260428 | 1,167 | 1,175 | 1,152 | 1,175 | 227,100 | -156,700 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 191,600 | 242,700 | 34,800 | 2,000 | 156,800 | 240,700 |
| 2026-04-24 | 217,100 | 245,200 | 52,500 | 2,000 | 164,600 | 243,200 |
| 2026-05-01 | 274,500 | 245,100 | 66,300 | 2,000 | 208,200 | 243,100 |