[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:609億円
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 |
|---|
| 20250813 | 1,888 | 1,907 | 1,883 | 1,901 | 38,100 | 2,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250828 | 1,938 | 1,948 | 1,937 | 1,941 | 24,900 | -49,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250827 | 1,951 | 1,958 | 1,938 | 1,938 | 74,400 | 39,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 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% |
| 20250815 | 1,908 | 1,913 | 1,898 | 1,912 | 27,200 | -6,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250814 | 1,900 | 1,908 | 1,891 | 1,895 | 33,600 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250728 | 1,915 | 1,928 | 1,901 | 1,905 | 25,800 | -1,200 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250812 | 1,882 | 1,899 | 1,880 | 1,888 | 36,000 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250808 | 1,872 | 1,884 | 1,863 | 1,880 | 40,200 | 9,700 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250807 | 1,875 | 1,881 | 1,859 | 1,872 | 30,500 | -4,900 | 100% | ▲ | 8822 | 0 | 0 | 98% | 2% |
| 20250806 | 1,872 | 1,882 | 1,860 | 1,870 | 35,400 | 3,300 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250805 | 1,885 | 1,885 | 1,871 | 1,872 | 32,100 | -17,100 | 100% | ▼▼▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250804 | 1,872 | 1,881 | 1,853 | 1,881 | 49,200 | -36,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250801 | 1,886 | 1,894 | 1,871 | 1,882 | 85,200 | 34,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250731 | 1,900 | 1,915 | 1,892 | 1,902 | 50,800 | 31,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250730 | 1,890 | 1,899 | 1,890 | 1,893 | 18,900 | -6,500 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250729 | 1,891 | 1,906 | 1,885 | 1,900 | 25,400 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250819 | 1,920 | 1,956 | 1,913 | 1,950 | 71,500 | 42,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
|---|
| 2025-08-01 | 35,700 | 11,800 | 22,500 | 300 | 13,200 | 11,500 |
| 2025-08-08 | 31,500 | 15,800 | 21,900 | 300 | 9,600 | 15,500 |
| 2025-08-15 | 33,000 | 20,100 | 22,400 | 600 | 10,600 | 19,500 |
| 2025-08-22 | 69,300 | 22,900 | 59,200 | 1,400 | 10,100 | 21,500 |
EDINET