[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/化学】 売上高:146610 当期純利益:13760 総資産:274680 時価:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 825 | 831 | 823 | 830 | 1,600 | 700 | 100% | ▲ | 7771 | 0 | 5 | 100% | 5% |
| 20250821 | 856 | 870 | 852 | 870 | 1,900 | -2,000 | 101% | ▲ | 2882 | 0 | 0 | 98% | 5% |
| 20250807 | 862 | 862 | 852 | 858 | 2,200 | -1,200 | 100% | ▼ | 5828 | 0 | 0 | 97% | 8% |
| 20250813 | 849 | 859 | 849 | 859 | 2,200 | -7,400 | 101% | ▲▲ | 5222 | 0 | 0 | 97% | 7% |
| 20250814 | 859 | 865 | 859 | 864 | 2,200 | 0 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250730 | 840 | 850 | 836 | 846 | 2,400 | -6,600 | 101% | ▲▲▲ | 8222 | 0 | 3 | 100% | 7% |
| 20250804 | 870 | 876 | 863 | 869 | 2,900 | -18,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250819 | 860 | 869 | 854 | 869 | 3,100 | -500 | 101% | ▲ | 2882 | 0 | 0 | 98% | 8% |
| 20250815 | 861 | 868 | 860 | 868 | 3,300 | 1,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20250806 | 861 | 862 | 860 | 862 | 3,400 | -5,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 9% |
| 20250827 | 870 | 890 | 866 | 881 | 3,600 | -1,800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250818 | 863 | 868 | 860 | 863 | 3,600 | 300 | 99% | ▼ | 4417 | 0 | 0 | 98% | 7% |
| 20250820 | 857 | 860 | 854 | 859 | 3,900 | 800 | 99% | ▼ | 7477 | 0 | 0 | 97% | 6% |
| 20250825 | 869 | 875 | 862 | 875 | 4,900 | -3,800 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250826 | 878 | 887 | 873 | 875 | 5,400 | 500 | 100% | -- | 1114 | 0 | 0 | 99% | 4% |
| 20250828 | 885 | 890 | 873 | 873 | 7,000 | 3,400 | 99% | ▼ | 4117 | 0 | 0 | 99% | 4% |
| 20250808 | 849 | 860 | 845 | 848 | 7,500 | 5,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250731 | 845 | 855 | 838 | 838 | 7,800 | 5,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250822 | 870 | 870 | 859 | 869 | 8,700 | 6,800 | 100% | ▼ | 4117 | 0 | 0 | 98% | 5% |
| 20250729 | 832 | 854 | 832 | 840 | 9,000 | 7,400 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250805 | 864 | 868 | 858 | 861 | 9,300 | 6,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250812 | 848 | 859 | 843 | 849 | 9,600 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 6% |
| 20250801 | 860 | 888 | 860 | 885 | 21,800 | 14,000 | 106% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 56,500 | 2,100 | 34,800 | 0 | 21,700 | 2,100 |
| 2025-08-08 | 52,600 | 900 | 34,400 | 0 | 18,200 | 900 |
| 2025-08-15 | 49,900 | 700 | 34,300 | 0 | 15,600 | 700 |
| 2025-08-22 | 48,100 | 300 | 33,400 | 0 | 14,700 | 300 |