[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 1,813 | 1,813 | 1,780 | 1,807 | 10,700 | 0 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251006 | 1,779 | 1,810 | 1,764 | 1,810 | 10,700 | 7,900 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251001 | 1,797 | 1,797 | 1,750 | 1,776 | 7,600 | 5,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250924 | 1,817 | 1,818 | 1,800 | 1,811 | 5,500 | 3,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250912 | 1,799 | 1,807 | 1,785 | 1,794 | 5,400 | 2,000 | 100% | ▼ | 1477 | 0 | 0 | 99% | 4% |
| 20250919 | 1,803 | 1,824 | 1,790 | 1,820 | 5,400 | 3,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250909 | 1,786 | 1,813 | 1,786 | 1,794 | 5,400 | -12,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20250916 | 1,812 | 1,814 | 1,784 | 1,805 | 4,600 | -800 | 101% | ▲ | 2822 | 0 | 0 | 99% | 4% |
| 20251002 | 1,767 | 1,767 | 1,748 | 1,750 | 4,200 | -3,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250910 | 1,787 | 1,799 | 1,787 | 1,799 | 3,600 | -1,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250911 | 1,800 | 1,800 | 1,785 | 1,799 | 3,400 | -200 | 100% | -- | 2825 | 0 | 0 | 99% | 5% |
| 20250925 | 1,813 | 1,816 | 1,804 | 1,811 | 3,000 | -2,500 | 100% | -- | 8285 | 0 | 0 | 99% | 3% |
| 20251003 | 1,750 | 1,769 | 1,749 | 1,751 | 2,800 | -1,400 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20250917 | 1,804 | 1,804 | 1,785 | 1,794 | 2,500 | -2,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251008 | 1,807 | 1,807 | 1,791 | 1,791 | 2,400 | -8,300 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250926 | 1,811 | 1,816 | 1,811 | 1,812 | 2,000 | -1,000 | 100% | ▲ | 5282 | 0 | 0 | 100% | 3% |
| 20250930 | 1,820 | 1,820 | 1,799 | 1,800 | 2,000 | 0 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20250929 | 1,812 | 1,819 | 1,800 | 1,819 | 2,000 | 0 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 3% |
| 20250922 | 1,820 | 1,820 | 1,805 | 1,814 | 2,000 | -3,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250918 | 1,794 | 1,803 | 1,788 | 1,803 | 1,900 | -600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251010 | 1,782 | 1,782 | 1,770 | 1,770 | 1,200 | 300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251009 | 1,793 | 1,795 | 1,783 | 1,789 | 900 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 48,100 | 1,300 | 25,500 | 0 | 22,600 | 1,300 |
| 2025-09-19 | 48,100 | 1,400 | 25,400 | 0 | 22,700 | 1,400 |
| 2025-09-26 | 50,100 | 1,400 | 28,500 | 0 | 21,600 | 1,400 |
| 2025-10-03 | 53,000 | 1,300 | 32,000 | 0 | 21,000 | 1,300 |