[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:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,581 | 1,581 | 1,564 | 1,564 | 60,500 | 19,800 | 99% | ▼▼ | 7777 | 0 | 16 | 91% | 0% |
| 20251118 | 1,562 | 1,578 | 1,550 | 1,551 | 79,900 | 19,400 | 99% | ▼▼▼ | 7777 | 24 | 15 | 90% | 0% |
| 20251119 | 1,555 | 1,558 | 1,546 | 1,546 | 47,700 | -32,200 | 100% | ▼▼▼▼ | 8888 | 0 | 14 | 90% | 0% |
| 20251111 | 1,577 | 1,579 | 1,561 | 1,578 | 54,400 | 600 | 100% | ▲▲▲ | 7711 | 0 | 20 | 92% | 1% |
| 20251120 | 1,555 | 1,565 | 1,550 | 1,558 | 48,000 | 300 | 101% | ▲ | 1141 | 0 | 13 | 90% | 1% |
| 20251110 | 1,570 | 1,580 | 1,565 | 1,576 | 53,800 | -24,200 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251112 | 1,578 | 1,592 | 1,578 | 1,582 | 78,500 | 24,100 | 100% | ▲▲▲▲ | 1111 | 40 | 19 | 92% | 2% |
| 20251113 | 1,583 | 1,594 | 1,583 | 1,591 | 35,600 | -42,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 18 | 92% | 2% |
| 20251114 | 1,589 | 1,595 | 1,583 | 1,585 | 40,700 | 5,100 | 100% | ▼ | 1417 | 0 | 17 | 92% | 2% |
| 20251126 | 1,593 | 1,603 | 1,576 | 1,577 | 56,800 | -400 | 99% | ▼ | 2828 | 0 | 10 | 92% | 2% |
| 20251127 | 1,577 | 1,598 | 1,575 | 1,597 | 60,300 | 3,500 | 101% | ▲ | 7771 | 0 | 9 | 95% | 3% |
| 20251208 | 1,606 | 1,618 | 1,596 | 1,598 | 105,800 | 62,700 | 100% | ▼▼ | 4777 | 0 | 2 | 99% | 3% |
| 20251203 | 1,593 | 1,603 | 1,591 | 1,595 | 43,700 | 8,400 | 100% | ▼ | 7777 | 0 | 5 | 100% | 3% |
| 20251202 | 1,600 | 1,604 | 1,592 | 1,596 | 35,300 | -19,400 | 100% | ▲ | 2252 | 0 | 6 | 100% | 3% |
| 20251201 | 1,600 | 1,601 | 1,591 | 1,593 | 54,700 | 2,800 | 100% | ▼ | 7717 | 0 | 7 | 99% | 3% |
| 20251128 | 1,593 | 1,604 | 1,593 | 1,597 | 51,900 | -8,400 | 100% | -- | 2225 | 0 | 8 | 99% | 3% |
| 20251125 | 1,592 | 1,602 | 1,585 | 1,593 | 57,200 | -12,000 | 100% | ▲▲▲ | 2222 | 0 | 11 | 92% | 3% |
| 20251121 | 1,553 | 1,587 | 1,553 | 1,586 | 69,200 | 21,200 | 102% | ▲▲ | 1171 | 0 | 12 | 92% | 3% |
| 20251204 | 1,595 | 1,614 | 1,594 | 1,614 | 43,300 | -400 | 101% | ▲ | 2222 | 0 | 4 | 100% | 4% |
| 20251205 | 1,614 | 1,618 | 1,606 | 1,606 | 43,100 | -200 | 100% | ▼ | 2228 | 0 | 3 | 100% | 4% |
| 20251211 | 1,700 | 1,700 | 1,636 | 1,639 | 139,600 | -104,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251212 | 1,660 | 1,663 | 1,638 | 1,644 | 67,800 | -71,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251209 | 1,718 | 1,743 | 1,679 | 1,695 | 613,400 | 507,600 | 106% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251210 | 1,708 | 1,742 | 1,696 | 1,696 | 244,200 | -369,200 | 100% | ▲▲ | 8282 | 0 | 0 | 100% | 10% |
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 |
| 2025-11-19 | 7856 | JPM Securities Japan Co Ltd. | 134,218 | 1% | ▲ | 14,500 |
| 2025-11-20 | 7856 | Barclays Capital Securities Ltd | 101,700 | 1% | ▼ | -15,600 |
| 2025-11-20 | 7856 | JPM Securities Japan Co Ltd. | 132,618 | 1% | ▼ | -1,600 |
| 2025-11-26 | 7856 | JPM Securities Japan Co Ltd. | 135,918 | 1% | ▲ | 3,300 |
| 2025-11-27 | 7856 | JPM Securities Japan Co Ltd. | 133,518 | 1% | ▼ | -2,400 |
| 2025-12-09 | 7856 | JPM Securities Japan Co Ltd. | 109,618 | 1% | ▼ | -23,900 |
| 2025-12-09 | 7856 | Barclays Capital Securities Ltd | 40,527 | 0% | ▼ | -61,173 |
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 |
| 2025-11-21 | 85,900 | 149,500 | 27,900 | 1,400 | 58,000 | 148,100 |
| 2025-11-28 | 76,800 | 123,700 | 21,300 | 1,100 | 55,500 | 122,600 |
| 2025-12-05 | 79,300 | 118,500 | 21,300 | 900 | 58,000 | 117,600 |