[4958]長谷川香料:【香料】飲料向け香料が中心フルーツ加工品も製造
Yahoo! 【プライム/07化学】 売上高:716450 当期純利益:72010 総資産:1445040 時価:1157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,000 | 3,005 | 2,906 | 2,906 | 178,700 | -307,400 | 95% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250930 | 2,915 | 2,939 | 2,898 | 2,915 | 99,000 | -79,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251001 | 2,896 | 2,896 | 2,789 | 2,796 | 139,600 | 40,600 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 2,810 | 2,856 | 2,803 | 2,825 | 124,000 | -15,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251003 | 2,842 | 2,852 | 2,792 | 2,798 | 51,900 | -72,100 | 99% | ▼ | 8828 | 51 | 0 | 92% | 0% |
| 20251006 | 2,864 | 2,864 | 2,810 | 2,833 | 67,500 | 15,600 | 101% | ▲ | 1111 | 51 | 0 | 93% | 1% |
| 20251007 | 2,831 | 2,834 | 2,806 | 2,830 | 109,600 | 42,100 | 100% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251008 | 2,833 | 2,848 | 2,795 | 2,795 | 62,500 | -47,100 | 99% | ▼▼ | 2828 | 51 | 0 | 92% | 0% |
| 20251009 | 2,757 | 2,774 | 2,729 | 2,750 | 118,800 | 56,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251010 | 2,735 | 2,779 | 2,730 | 2,770 | 109,000 | -9,800 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251014 | 2,744 | 2,777 | 2,735 | 2,767 | 158,900 | 49,900 | 100% | ▼ | 7117 | 0 | 0 | 91% | 1% |
| 20251015 | 2,768 | 2,784 | 2,750 | 2,755 | 96,800 | -62,100 | 100% | ▼▼ | 2228 | 0 | 0 | 90% | 0% |
| 20251016 | 2,750 | 2,764 | 2,729 | 2,744 | 58,600 | -38,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251017 | 2,694 | 2,735 | 2,690 | 2,727 | 161,300 | 102,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251020 | 2,769 | 2,769 | 2,741 | 2,748 | 84,200 | -77,100 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251021 | 2,742 | 2,748 | 2,721 | 2,732 | 121,700 | 37,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251022 | 2,743 | 2,755 | 2,730 | 2,730 | 307,400 | 185,700 | 100% | ▼▼ | 1117 | 0 | 0 | 90% | 0% |
| 20251023 | 2,739 | 2,770 | 2,731 | 2,755 | 208,300 | -99,100 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20251024 | 2,755 | 2,778 | 2,743 | 2,756 | 128,200 | -80,100 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251027 | 2,798 | 2,802 | 2,772 | 2,799 | 85,700 | -42,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251028 | 2,770 | 2,770 | 2,708 | 2,711 | 119,400 | 33,700 | 97% | ▼ | 7777 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 21,100 | 56,300 | 3,300 | 25,800 | 17,800 | 30,500 |
| 2025-10-10 | 20,900 | 58,300 | 3,600 | 26,100 | 17,300 | 32,200 |
| 2025-10-03 | 16,600 | 59,400 | 3,400 | 27,800 | 13,200 | 31,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-20 11:32 | S100WJW3 | バーガンディ・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
| 2025-06-05 09:21 | S100VVKH | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書(特例対象株券等) |