[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:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 1,180 | 1,199 | 1,112 | 1,112 | 529,400 | 292,400 | 93% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260519 | 1,135 | 1,140 | 1,112 | 1,131 | 253,200 | -276,200 | 102% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20260515 | 1,207 | 1,219 | 1,182 | 1,202 | 237,000 | 70,800 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20260511 | 1,186 | 1,213 | 1,184 | 1,197 | 228,400 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260508 | 1,182 | 1,182 | 1,161 | 1,180 | 223,500 | 12,200 | 99% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260507 | 1,187 | 1,199 | 1,177 | 1,194 | 211,300 | -42,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260520 | 1,129 | 1,136 | 1,103 | 1,120 | 193,500 | -59,700 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260529 | 1,135 | 1,145 | 1,124 | 1,124 | 178,300 | 39,300 | 100% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20260527 | 1,120 | 1,131 | 1,114 | 1,123 | 172,000 | 12,700 | 100% | ▲▲▲ | 1411 | 0 | 0 | 92% | 1% |
| 20260514 | 1,195 | 1,219 | 1,189 | 1,219 | 166,200 | 55,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260526 | 1,118 | 1,128 | 1,114 | 1,122 | 159,300 | 4,100 | 100% | ▲▲ | 4171 | 0 | 0 | 92% | 1% |
| 20260525 | 1,120 | 1,128 | 1,110 | 1,118 | 155,200 | 40,300 | 100% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260528 | 1,120 | 1,133 | 1,116 | 1,127 | 139,000 | -33,000 | 100% | ▲▲▲▲ | 2252 | 0 | 0 | 92% | 1% |
| 20260512 | 1,200 | 1,205 | 1,178 | 1,187 | 132,000 | -96,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260522 | 1,128 | 1,129 | 1,113 | 1,115 | 114,900 | 16,000 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260513 | 1,187 | 1,193 | 1,182 | 1,189 | 110,400 | -21,600 | 100% | ▲ | 8282 | 51 | 0 | 97% | 4% |
| 20260521 | 1,122 | 1,138 | 1,118 | 1,130 | 98,900 | -94,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 239,000 | 235,800 | 65,500 | 2,000 | 173,500 | 233,800 |
| 2026-05-22 | 241,900 | 82,900 | 51,400 | 3,000 | 190,500 | 79,900 |