[7942]ＪＳＰ:【発泡樹脂】菱ガス化系自動車のバンパーや断熱材に展開
Yahoo!
【プライム/化学】
売上高:1422500
当期純利益:50660
総資産:1539360
時価:616億円
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 |
|---|
| 20250819 | 1,920 | 1,956 | 1,913 | 1,950 | 71,500 | 42,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250908 | 1,990 | 2,001 | 1,986 | 2,001 | 32,600 | 6,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250905 | 1,968 | 1,988 | 1,968 | 1,980 | 25,900 | 3,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250904 | 1,964 | 1,979 | 1,954 | 1,968 | 22,600 | -4,300 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
| 20250903 | 1,962 | 1,971 | 1,959 | 1,962 | 26,900 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250902 | 1,950 | 1,963 | 1,947 | 1,956 | 28,400 | 3,300 | 101% | ▲ | 4141 | 0 | 0 | 100% | 5% |
| 20250826 | 1,949 | 1,966 | 1,948 | 1,962 | 34,900 | 5,200 | 100% | ▲▲▲ | 7771 | 0 | 0 | 100% | 5% |
| 20250825 | 1,959 | 1,968 | 1,951 | 1,954 | 29,700 | 8,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250822 | 1,947 | 1,955 | 1,940 | 1,951 | 21,700 | -1,900 | 100% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20250821 | 1,955 | 1,963 | 1,940 | 1,947 | 23,600 | -35,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20250820 | 1,950 | 1,963 | 1,934 | 1,955 | 58,600 | -12,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250818 | 1,915 | 1,920 | 1,908 | 1,915 | 28,700 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 1,951 | 1,958 | 1,938 | 1,938 | 74,400 | 39,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250916 | 1,970 | 1,986 | 1,965 | 1,986 | 21,600 | -11,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250910 | 1,990 | 1,990 | 1,965 | 1,977 | 37,300 | 7,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250909 | 2,010 | 2,012 | 1,985 | 1,986 | 29,500 | -3,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20250901 | 1,950 | 1,963 | 1,940 | 1,941 | 25,100 | -7,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250829 | 1,940 | 1,959 | 1,933 | 1,952 | 32,100 | 7,200 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 4% |
| 20250828 | 1,938 | 1,948 | 1,937 | 1,941 | 24,900 | -49,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250911 | 1,977 | 1,977 | 1,960 | 1,968 | 30,800 | -6,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250912 | 1,968 | 1,978 | 1,964 | 1,964 | 33,400 | 2,600 | 100% | ▼▼▼▼ | 1177 | 0 | 0 | 98% | 3% |
| 20250917 | 1,972 | 1,976 | 1,959 | 1,960 | 33,700 | 12,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250918 | 1,966 | 1,966 | 1,950 | 1,962 | 30,500 | -3,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250627 | 15:30 | ＪＳＰ | 支配株主等に関する事項について | |
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 |
|---|
| 2025-08-22 | 69,300 | 22,900 | 59,200 | 1,400 | 10,100 | 21,500 |
| 2025-08-29 | 68,200 | 26,000 | 59,200 | 3,600 | 9,000 | 22,400 |
| 2025-09-05 | 68,300 | 30,100 | 61,400 | 7,000 | 6,900 | 23,100 |
| 2025-09-12 | 70,700 | 35,300 | 60,700 | 12,900 | 10,000 | 22,400 |
EDINET