[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:1600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 8,220 | 8,460 | 8,200 | 8,460 | 35,800 | -32,100 | 102% | ▲▲ | 8882 | 51 | 2 | 100% | 19% |
| 20250828 | 8,590 | 8,590 | 8,500 | 8,560 | 30,000 | -12,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 18% |
| 20250829 | 8,560 | 8,560 | 8,470 | 8,520 | 32,400 | 2,400 | 100% | ▼ | 7777 | 51 | 0 | 99% | 17% |
| 20250901 | 8,550 | 8,580 | 8,430 | 8,510 | 27,300 | -5,100 | 100% | ▼▼ | 2888 | 51 | 0 | 98% | 17% |
| 20250822 | 8,500 | 8,770 | 8,440 | 8,640 | 64,500 | 28,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250819 | 8,260 | 8,260 | 8,160 | 8,190 | 37,500 | -12,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 17% |
| 20250917 | 7,970 | 7,970 | 7,820 | 7,920 | 23,100 | -6,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250916 | 8,020 | 8,060 | 7,920 | 7,970 | 29,100 | -3,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250904 | 8,030 | 8,110 | 7,970 | 8,080 | 41,600 | -22,000 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 11% |
| 20250903 | 8,470 | 8,470 | 8,080 | 8,110 | 63,600 | 33,100 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 11% |
| 20250902 | 8,550 | 8,570 | 8,450 | 8,470 | 30,500 | 3,200 | 100% | ▼▼▼ | 7147 | 24 | 0 | 98% | 16% |
| 20250827 | 8,600 | 8,660 | 8,540 | 8,540 | 42,000 | -9,400 | 99% | ▼ | 2588 | 0 | 0 | 99% | 18% |
| 20250826 | 8,610 | 8,610 | 8,540 | 8,600 | 51,400 | 2,000 | 100% | -- | 7774 | 0 | 0 | 100% | 21% |
| 20250825 | 8,730 | 8,800 | 8,570 | 8,600 | 49,400 | -15,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20250905 | 8,100 | 8,180 | 8,040 | 8,110 | 25,500 | -16,100 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20250908 | 8,180 | 8,210 | 8,140 | 8,140 | 19,400 | -6,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250909 | 8,150 | 8,290 | 8,110 | 8,200 | 38,500 | 19,100 | 101% | ▲▲▲ | 1771 | 0 | 0 | 95% | 1% |
| 20250910 | 8,200 | 8,270 | 8,200 | 8,220 | 17,600 | -20,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 2% |
| 20250911 | 8,280 | 8,310 | 8,160 | 8,190 | 25,700 | 8,100 | 100% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250912 | 8,200 | 8,200 | 8,030 | 8,030 | 32,600 | 6,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250820 | 8,300 | 8,520 | 8,250 | 8,270 | 67,900 | 30,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 18% |
| 20250818 | 8,460 | 8,460 | 8,270 | 8,300 | 49,600 | -21,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 18% |
| 20250918 | 7,920 | 7,960 | 7,880 | 7,940 | 18,500 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 32,200 | 26,300 | 10,300 | 500 | 21,900 | 25,800 |
| 2025-08-29 | 31,400 | 23,600 | 9,900 | 300 | 21,500 | 23,300 |
| 2025-09-05 | 30,300 | 20,600 | 6,800 | 300 | 23,500 | 20,300 |
| 2025-09-12 | 33,900 | 16,700 | 6,400 | 300 | 27,500 | 16,400 |