[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:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,849 | 1,849 | 1,829 | 1,830 | 7,300 | 6,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251205 | 1,831 | 1,838 | 1,830 | 1,830 | 900 | -6,400 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20251208 | 1,848 | 1,852 | 1,836 | 1,846 | 3,400 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251209 | 1,846 | 1,848 | 1,845 | 1,848 | 1,900 | -1,500 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251210 | 1,850 | 1,854 | 1,843 | 1,854 | 2,100 | 200 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20251211 | 1,847 | 1,848 | 1,844 | 1,845 | 1,500 | -600 | 100% | ▼ | 8288 | 0 | 0 | 99% | 1% |
| 20251212 | 1,852 | 1,852 | 1,830 | 1,833 | 5,000 | 3,500 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251215 | 1,832 | 1,852 | 1,832 | 1,852 | 1,100 | -3,900 | 101% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20251216 | 1,845 | 1,865 | 1,845 | 1,853 | 7,700 | 6,600 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251217 | 1,855 | 1,874 | 1,855 | 1,874 | 4,200 | -3,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251218 | 1,854 | 1,874 | 1,854 | 1,874 | 3,300 | -900 | 100% | -- | 5885 | 0 | 0 | 100% | 2% |
| 20251219 | 1,865 | 1,865 | 1,848 | 1,860 | 2,900 | -400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20251222 | 1,869 | 1,869 | 1,840 | 1,845 | 1,400 | -1,500 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 1% |
| 20251223 | 1,840 | 1,843 | 1,835 | 1,835 | 4,300 | 2,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251224 | 1,845 | 1,850 | 1,840 | 1,849 | 2,500 | -1,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251225 | 1,847 | 1,850 | 1,825 | 1,840 | 5,700 | 3,200 | 100% | ▼ | 4717 | 0 | 0 | 98% | 1% |
| 20251226 | 1,849 | 1,862 | 1,841 | 1,862 | 9,900 | 4,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251229 | 1,848 | 1,850 | 1,830 | 1,850 | 5,000 | -4,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251230 | 1,856 | 1,856 | 1,834 | 1,856 | 2,100 | -2,900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 49,600 | 4,000 | 33,100 | 0 | 16,500 | 4,000 |
| 2025-12-19 | 49,300 | 1,200 | 32,400 | 0 | 16,900 | 1,200 |
| 2025-12-12 | 50,500 | 1,200 | 33,700 | 0 | 16,800 | 1,200 |
| 2025-12-05 | 50,900 | 1,100 | 34,900 | 0 | 16,000 | 1,100 |