[7856]萩原工:【合成樹脂繊維】土木建築向け樹脂シート産業機器も
Yahoo! 【プライム/19その他製品】 売上高:331180 当期純利益:15180 総資産:425830 時価:231億円
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 | 1,699 | 1,700 | 1,694 | 1,698 | 96,900 | 38,200 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251021 | 1,699 | 1,702 | 1,690 | 1,690 | 94,900 | -2,000 | 100% | ▼ | 2858 | 0 | 0 | 98% | 2% |
| 20251022 | 1,698 | 1,703 | 1,696 | 1,703 | 98,800 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251023 | 1,705 | 1,718 | 1,704 | 1,716 | 118,300 | 19,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251024 | 1,722 | 1,725 | 1,716 | 1,722 | 112,700 | -5,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251027 | 1,722 | 1,729 | 1,721 | 1,724 | 209,600 | 96,900 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 4% |
| 20251028 | 1,725 | 1,728 | 1,721 | 1,721 | 170,500 | -39,100 | 100% | ▼ | 8528 | 0 | 0 | 100% | 4% |
| 20251029 | 1,722 | 1,725 | 1,689 | 1,689 | 569,900 | 399,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251030 | 1,616 | 1,648 | 1,596 | 1,596 | 603,000 | 33,100 | 94% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251031 | 1,596 | 1,611 | 1,555 | 1,611 | 273,800 | -329,200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251104 | 1,600 | 1,604 | 1,571 | 1,571 | 156,000 | -117,800 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20251105 | 1,566 | 1,573 | 1,555 | 1,557 | 127,700 | -28,300 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251106 | 1,560 | 1,574 | 1,543 | 1,557 | 121,700 | -6,000 | 100% | -- | 2885 | 0 | 0 | 90% | 0% |
| 20251107 | 1,550 | 1,569 | 1,549 | 1,569 | 78,000 | -43,700 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251110 | 1,570 | 1,580 | 1,565 | 1,576 | 53,800 | -24,200 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251111 | 1,577 | 1,579 | 1,561 | 1,578 | 54,400 | 600 | 100% | ▲▲▲ | 7711 | 0 | 0 | 92% | 1% |
| 20251112 | 1,578 | 1,592 | 1,578 | 1,582 | 78,500 | 24,100 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20251113 | 1,583 | 1,594 | 1,583 | 1,591 | 35,600 | -42,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251114 | 1,589 | 1,595 | 1,583 | 1,585 | 40,700 | 5,100 | 100% | ▼ | 1417 | 0 | 0 | 92% | 2% |
| 20251117 | 1,581 | 1,581 | 1,564 | 1,564 | 60,500 | 19,800 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 1,562 | 1,578 | 1,550 | 1,551 | 79,900 | 19,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7856 | Barclays Capital Securities Ltd | 117,300 | 1% | ▼ | -3,900 |
| 2025-11-11 | 7856 | JPM Securities Japan Co Ltd. | 119,718 | 1% | ▲ | 10,600 |
| 2025-11-06 | 7856 | JPM Securities Japan Co Ltd. | 109,118 | 1% | ▲ | 19,600 |
| 2025-11-05 | 7856 | モルガン・スタンレーMUFG証券株式会社 | 71,478 | 0% | ▼ | -4,900 |
| 2025-11-04 | 7856 | モルガン・スタンレーMUFG証券株式会社 | 76,378 | 1% | ▲ | |
| 2025-10-29 | 7856 | Barclays Capital Securities Ltd | 121,200 | 1% | ▲ | 14,000 |
| 2025-10-28 | 7856 | Barclays Capital Securities Ltd | 107,200 | 1% | ▲ | 16,400 |
| 2025-10-27 | 7856 | Barclays Capital Securities Ltd | 90,800 | 1% | ▲ | 7,600 |
| 2025-10-23 | 7856 | Barclays Capital Securities Ltd | 83,200 | 1% | ▼ | -12,100 |
| 2025-10-21 | 7856 | Barclays Capital Securities Ltd | 95,300 | 1% | ▲ | 6,700 |
| 2025-10-20 | 7856 | Barclays Capital Securities Ltd | 88,600 | 1% | ▼ | -4,300 |
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 | 93,800 | 176,200 | 28,200 | 2,000 | 65,600 | 174,200 |
| 2025-11-07 | 102,400 | 195,100 | 29,800 | 2,300 | 72,600 | 192,800 |
| 2025-10-31 | 104,500 | 256,700 | 23,700 | 5,600 | 80,800 | 251,100 |
| 2025-10-24 | 104,800 | 532,800 | 25,300 | 303,300 | 79,500 | 229,500 |