[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251215 | 1,644 | 1,670 | 1,640 | 1,666 | 52,900 | -14,900 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 8% |
| 20251229 | 1,692 | 1,704 | 1,690 | 1,702 | 78,700 | 36,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251216 | 1,669 | 1,675 | 1,640 | 1,650 | 60,500 | 7,600 | 99% | ▼ | 1417 | 0 | 0 | 97% | 7% |
| 20251230 | 1,702 | 1,713 | 1,689 | 1,692 | 42,400 | -36,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20251226 | 1,679 | 1,690 | 1,676 | 1,690 | 41,900 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251223 | 1,656 | 1,679 | 1,655 | 1,669 | 38,200 | -9,600 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 98% | 6% |
| 20251217 | 1,658 | 1,658 | 1,639 | 1,639 | 34,000 | -26,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251212 | 1,660 | 1,663 | 1,638 | 1,644 | 67,800 | -71,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251211 | 1,700 | 1,700 | 1,636 | 1,639 | 139,600 | -104,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251218 | 1,637 | 1,649 | 1,636 | 1,642 | 29,700 | -4,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251219 | 1,647 | 1,653 | 1,639 | 1,653 | 50,700 | 21,000 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251222 | 1,668 | 1,672 | 1,657 | 1,657 | 47,800 | -2,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251224 | 1,669 | 1,672 | 1,665 | 1,666 | 35,000 | -3,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251225 | 1,666 | 1,683 | 1,666 | 1,676 | 43,400 | 8,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251205 | 1,614 | 1,618 | 1,606 | 1,606 | 43,100 | -200 | 100% | ▼ | 2228 | 0 | 3 | 100% | 4% |
| 20251204 | 1,595 | 1,614 | 1,594 | 1,614 | 43,300 | -400 | 101% | ▲ | 2222 | 0 | 4 | 100% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-16 | 7856 | JPM Securities Japan Co Ltd. | 102,318 | 1% | ▼ | -7,300 |
| 2025-12-22 | 7856 | JPM Securities Japan Co Ltd. | 85,218 | 1% | ▼ | -17,100 |
| 2025-12-25 | 7856 | JPM Securities Japan Co Ltd. | 72,918 | 0% | ▼ | -12,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 79,300 | 118,500 | 21,300 | 900 | 58,000 | 117,600 |
| 2025-12-12 | 73,100 | 109,300 | 39,500 | 800 | 33,600 | 108,500 |
| 2025-12-19 | 58,800 | 106,900 | 32,400 | 800 | 26,400 | 106,100 |