[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/化学】 売上高:716450 当期純利益:72010 総資産:1445040 時価:1263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 3,050 | 3,055 | 2,948 | 2,948 | 117,700 | 66,800 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250828 | 2,970 | 2,970 | 2,947 | 2,958 | 51,900 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250807 | 2,960 | 2,980 | 2,949 | 2,958 | 70,900 | -72,500 | 100% | ▼ | 8288 | 0 | 0 | 93% | 0% |
| 20250806 | 2,964 | 3,000 | 2,935 | 2,969 | 143,400 | 25,700 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20250822 | 3,000 | 3,005 | 2,959 | 2,973 | 85,800 | 36,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20250827 | 2,980 | 3,000 | 2,961 | 2,973 | 44,000 | -60,600 | 100% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250825 | 2,976 | 2,998 | 2,970 | 2,976 | 54,400 | -31,400 | 100% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20250826 | 2,989 | 3,025 | 2,972 | 2,978 | 104,600 | 50,200 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20250821 | 3,020 | 3,030 | 2,996 | 3,005 | 49,100 | 12,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250815 | 3,050 | 3,065 | 2,993 | 3,020 | 41,600 | -9,900 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20250820 | 3,055 | 3,085 | 3,020 | 3,025 | 36,400 | -11,300 | 99% | ▼ | 2888 | 0 | 0 | 96% | 3% |
| 20250808 | 2,972 | 3,045 | 2,970 | 3,040 | 73,800 | 2,900 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250814 | 3,065 | 3,070 | 3,040 | 3,045 | 51,500 | -3,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250812 | 3,065 | 3,095 | 3,035 | 3,055 | 91,400 | 17,600 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250818 | 3,015 | 3,060 | 2,991 | 3,060 | 71,100 | 29,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20250819 | 3,060 | 3,070 | 3,035 | 3,060 | 47,700 | -23,400 | 100% | -- | 2225 | 51 | 0 | 97% | 4% |
| 20250813 | 3,055 | 3,090 | 3,030 | 3,065 | 55,200 | -36,200 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250804 | 3,095 | 3,150 | 3,080 | 3,095 | 50,900 | 14,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250729 | 3,120 | 3,130 | 3,095 | 3,110 | 43,500 | -9,200 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250728 | 3,145 | 3,170 | 3,105 | 3,120 | 52,700 | -300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250730 | 3,085 | 3,135 | 3,085 | 3,120 | 39,600 | -3,900 | 100% | ▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250731 | 3,140 | 3,150 | 3,120 | 3,135 | 43,600 | 4,000 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20250801 | 3,150 | 3,180 | 3,145 | 3,165 | 36,600 | -7,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
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 | 10,600 | 34,500 | 3,200 | 18,100 | 7,400 | 16,400 |
| 2025-08-08 | 12,500 | 42,300 | 3,600 | 22,500 | 8,900 | 19,800 |
| 2025-08-15 | 12,200 | 42,600 | 3,100 | 23,000 | 9,100 | 19,600 |
| 2025-08-22 | 13,300 | 46,400 | 3,200 | 26,700 | 10,100 | 19,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |