[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:243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 1,210 | 1,210 | 1,192 | 1,202 | 133,300 | -154,700 | 102% | ▲ | 2222 | 0 | 0 | 85% | 2% |
| 20260420 | 1,216 | 1,216 | 1,205 | 1,210 | 83,700 | 1,600 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20260417 | 1,218 | 1,223 | 1,210 | 1,210 | 82,100 | 8,500 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260416 | 1,220 | 1,228 | 1,212 | 1,216 | 73,600 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260415 | 1,218 | 1,227 | 1,211 | 1,215 | 78,500 | -14,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260410 | 1,237 | 1,246 | 1,224 | 1,228 | 136,600 | -25,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260409 | 1,269 | 1,270 | 1,229 | 1,229 | 161,900 | -52,700 | 98% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20260408 | 1,260 | 1,261 | 1,243 | 1,258 | 214,600 | 93,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260407 | 1,239 | 1,251 | 1,234 | 1,235 | 121,600 | 4,000 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20260331 | 1,168 | 1,196 | 1,165 | 1,185 | 146,300 | -77,100 | 100% | ▲ | 2222 | 0 | 2 | 91% | 0% |
| 20260330 | 1,164 | 1,181 | 1,153 | 1,181 | 223,400 | 3,200 | 97% | ▼ | 7777 | 0 | 3 | 88% | 0% |
| 20260327 | 1,217 | 1,231 | 1,212 | 1,220 | 220,200 | 95,800 | 100% | ▲ | 7171 | 0 | 0 | 88% | 3% |
| 20260326 | 1,231 | 1,235 | 1,202 | 1,216 | 124,400 | -40,100 | 99% | ▼ | 2828 | 0 | 0 | 88% | 3% |
| 20260323 | 1,175 | 1,186 | 1,159 | 1,184 | 288,000 | 38,500 | 99% | ▼▼ | 7777 | 0 | 11 | 84% | 0% |
| 20260413 | 1,227 | 1,234 | 1,203 | 1,206 | 119,200 | -17,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260414 | 1,220 | 1,224 | 1,201 | 1,205 | 92,800 | -26,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260401 | 1,215 | 1,228 | 1,198 | 1,228 | 156,400 | 10,100 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260325 | 1,229 | 1,231 | 1,216 | 1,228 | 164,500 | 31,200 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 4% |
| 20260403 | 1,220 | 1,229 | 1,215 | 1,223 | 83,900 | -38,200 | 101% | ▲ | 8282 | 51 | 0 | 97% | 4% |
| 20260406 | 1,233 | 1,240 | 1,225 | 1,235 | 117,600 | 33,700 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 5% |
| 20260402 | 1,230 | 1,241 | 1,206 | 1,210 | 122,100 | -34,300 | 99% | ▼ | 2228 | 51 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 182,100 | 275,800 | 32,300 | 2,000 | 149,800 | 273,800 |
| 2026-04-03 | 181,400 | 271,800 | 32,100 | 2,000 | 149,300 | 269,800 |
| 2026-04-10 | 185,300 | 245,600 | 33,900 | 2,000 | 151,400 | 243,600 |