[4957]ヤスハラケミ:【天然テルペン樹脂製造】国内シェア9割誘導品応用技術
Yahoo! 【スタンダード/07化学】 売上高:146610 当期純利益:13760 総資産:274680 時価:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,052 | 1,078 | 1,052 | 1,077 | 3,300 | -800 | 103% | ▲ | 2282 | 0 | 10 | 98% | 21% |
| 20251021 | 1,079 | 1,107 | 1,077 | 1,098 | 9,500 | 6,200 | 102% | ▲▲ | 1111 | 0 | 9 | 99% | 24% |
| 20251022 | 1,101 | 1,111 | 1,066 | 1,084 | 8,900 | -600 | 99% | ▼ | 2828 | 0 | 9 | 98% | 22% |
| 20251023 | 1,084 | 1,110 | 999 | 1,084 | 19,800 | 10,900 | 100% | -- | 7774 | 0 | 7 | 98% | 22% |
| 20251024 | 1,079 | 1,079 | 1,025 | 1,059 | 11,100 | -8,700 | 98% | ▼ | 8288 | 0 | 6 | 96% | 19% |
| 20251027 | 1,059 | 1,072 | 1,059 | 1,071 | 5,300 | -5,800 | 101% | ▲ | 8282 | 0 | 5 | 97% | 20% |
| 20251028 | 1,062 | 1,067 | 1,029 | 1,060 | 11,300 | 6,000 | 99% | ▼ | 7717 | 0 | 4 | 96% | 19% |
| 20251029 | 1,083 | 1,084 | 1,064 | 1,084 | 3,200 | -8,100 | 102% | ▲ | 2222 | 0 | 3 | 98% | 22% |
| 20251030 | 1,084 | 1,091 | 1,070 | 1,091 | 2,700 | -500 | 101% | ▲▲ | 2222 | 0 | 2 | 99% | 19% |
| 20251031 | 1,090 | 1,143 | 1,090 | 1,143 | 15,600 | 12,900 | 105% | ▲▲▲ | 1111 | 0 | 2 | 100% | 21% |
| 20251104 | 1,443 | 1,443 | 1,443 | 1,443 | 66,600 | 51,000 | 126% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 42% |
| 20251105 | 1,393 | 1,428 | 1,384 | 1,395 | 222,300 | 155,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 37% |
| 20251106 | 1,390 | 1,394 | 1,381 | 1,385 | 90,300 | -132,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 36% |
| 20251107 | 1,381 | 1,385 | 1,380 | 1,381 | 42,800 | -47,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 36% |
| 20251110 | 1,381 | 1,385 | 1,380 | 1,384 | 36,000 | -6,800 | 100% | ▲ | 5552 | 0 | 0 | 96% | 36% |
| 20251111 | 1,380 | 1,382 | 1,380 | 1,380 | 18,900 | -17,100 | 100% | ▼ | 8588 | 0 | 0 | 96% | 36% |
| 20251112 | 1,380 | 1,382 | 1,379 | 1,380 | 95,600 | 76,700 | 100% | -- | 4744 | 0 | 0 | 96% | 32% |
| 20251113 | 1,380 | 1,381 | 1,378 | 1,380 | 41,600 | -54,000 | 100% | -- | 8855 | 0 | 0 | 96% | 31% |
| 20251114 | 1,377 | 1,377 | 1,374 | 1,375 | 59,600 | 18,000 | 100% | ▼ | 7777 | 0 | 0 | 95% | 31% |
| 20251117 | 1,375 | 1,377 | 1,375 | 1,375 | 51,100 | -8,500 | 100% | -- | 5285 | 0 | 0 | 95% | 30% |
| 20251118 | 1,375 | 1,376 | 1,375 | 1,375 | 44,500 | -6,600 | 100% | -- | 8555 | 0 | 0 | 95% | 30% |
| 20251119 | 1,375 | 1,376 | 1,375 | 1,375 | 31,100 | -13,400 | 100% | -- | 5555 | 0 | 0 | 95% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 90,100 | 500 | 33,500 | 0 | 56,600 | 500 |
| 2025-11-07 | 118,500 | 2,000 | 45,100 | 0 | 73,400 | 2,000 |
| 2025-10-31 | 45,600 | 8,000 | 25,800 | 0 | 19,800 | 8,000 |
| 2025-10-24 | 34,900 | 5,300 | 14,400 | 0 | 20,500 | 5,300 |