[7963]興研:【防じんマスク】排気装置など環境改善機器・設備事業も
Yahoo! 【スタンダード/19その他製品】 売上高:107620 当期純利益:7220 総資産:208660 時価:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,845 | 1,850 | 1,840 | 1,849 | 2,500 | -1,800 | 101% | ▲ | 2222 | 0 | 10 | 99% | 1% |
| 20251225 | 1,847 | 1,850 | 1,825 | 1,840 | 5,700 | 3,200 | 100% | ▼ | 4717 | 0 | 9 | 98% | 1% |
| 20251226 | 1,849 | 1,862 | 1,841 | 1,862 | 9,900 | 4,200 | 101% | ▲ | 1111 | 0 | 8 | 99% | 2% |
| 20251229 | 1,848 | 1,850 | 1,830 | 1,850 | 5,000 | -4,900 | 99% | ▼ | 8888 | 0 | 7 | 99% | 1% |
| 20251230 | 1,856 | 1,856 | 1,834 | 1,856 | 2,100 | -2,900 | 100% | ▲ | 2222 | 0 | 6 | 99% | 1% |
| 20260105 | 1,850 | 1,850 | 1,845 | 1,845 | 3,300 | 1,200 | 99% | ▼ | 7177 | 0 | 5 | 98% | 1% |
| 20260106 | 1,850 | 1,850 | 1,841 | 1,850 | 2,500 | -800 | 100% | ▲ | 5852 | 0 | 4 | 99% | 1% |
| 20260107 | 1,850 | 1,868 | 1,850 | 1,868 | 6,600 | 4,100 | 101% | ▲▲ | 1141 | 0 | 3 | 100% | 2% |
| 20260108 | 1,870 | 1,970 | 1,850 | 1,933 | 15,200 | 8,600 | 103% | ▲▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20260109 | 1,934 | 1,961 | 1,920 | 1,961 | 13,000 | -2,200 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20260113 | 1,975 | 1,975 | 1,911 | 1,931 | 16,000 | 3,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20260114 | 1,935 | 1,936 | 1,910 | 1,912 | 6,000 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260115 | 1,910 | 1,935 | 1,905 | 1,926 | 9,800 | 3,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20260116 | 1,911 | 1,934 | 1,897 | 1,899 | 6,300 | -3,500 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260119 | 1,914 | 1,929 | 1,901 | 1,913 | 5,800 | -500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20260120 | 1,919 | 1,925 | 1,899 | 1,905 | 3,200 | -2,600 | 100% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260121 | 1,918 | 1,918 | 1,883 | 1,908 | 9,300 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260122 | 1,915 | 1,926 | 1,890 | 1,899 | 5,300 | -4,000 | 100% | ▼ | 2288 | 0 | 0 | 97% | 3% |
| 20260123 | 1,914 | 1,915 | 1,893 | 1,908 | 3,300 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
TDNET
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 57,000 | 800 | 35,400 | 0 | 21,600 | 800 |
| 2026-01-09 | 52,300 | 1,000 | 33,800 | 0 | 18,500 | 1,000 |
| 2025-12-26 | 49,600 | 4,000 | 33,100 | 0 | 16,500 | 4,000 |