[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/その他製品】 売上高:107620 当期純利益:7220 総資産:208660 時価:91億円
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 | 1,694 | 1,695 | 1,689 | 1,690 | 2,600 | -800 | 100% | -- | 2525 | 0 | 12 | 97% | 1% |
| 20250812 | 1,690 | 1,693 | 1,689 | 1,690 | 3,400 | 1,400 | 100% | ▲▲ | 1111 | 0 | 11 | 97% | 1% |
| 20250808 | 1,680 | 1,688 | 1,680 | 1,684 | 2,000 | -8,300 | 100% | ▲ | 8252 | 0 | 11 | 97% | 0% |
| 20250807 | 1,680 | 1,699 | 1,673 | 1,680 | 10,300 | -12,900 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 0% |
| 20250806 | 1,764 | 1,775 | 1,688 | 1,690 | 23,200 | 20,600 | 97% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250729 | 1,710 | 1,710 | 1,705 | 1,705 | 1,700 | 100 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 2% |
| 20250815 | 1,710 | 1,711 | 1,702 | 1,711 | 2,900 | 200 | 100% | ▲▲ | 1111 | 0 | 10 | 98% | 2% |
| 20250814 | 1,696 | 1,710 | 1,691 | 1,710 | 2,700 | 100 | 101% | ▲ | 1111 | 0 | 11 | 98% | 2% |
| 20250731 | 1,710 | 1,710 | 1,704 | 1,704 | 300 | -1,500 | 100% | ▼ | 8288 | 0 | 20 | 98% | 0% |
| 20250730 | 1,714 | 1,714 | 1,690 | 1,707 | 1,800 | 100 | 100% | ▲ | 1711 | 0 | 0 | 98% | 1% |
| 20250728 | 1,719 | 1,719 | 1,705 | 1,706 | 1,600 | 100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250804 | 1,713 | 1,722 | 1,713 | 1,722 | 5,000 | 3,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250801 | 1,710 | 1,720 | 1,710 | 1,719 | 2,000 | 1,700 | 101% | ▲ | 1141 | 0 | 19 | 99% | 1% |
| 20250818 | 1,715 | 1,739 | 1,715 | 1,725 | 2,000 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250805 | 1,723 | 1,740 | 1,723 | 1,738 | 2,600 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250819 | 1,725 | 1,734 | 1,721 | 1,734 | 2,500 | 500 | 101% | ▲▲▲▲ | 7111 | 0 | 0 | 100% | 3% |
| 20250820 | 1,735 | 1,735 | 1,726 | 1,734 | 3,200 | 700 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250821 | 1,734 | 1,740 | 1,733 | 1,736 | 3,500 | 300 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250822 | 1,740 | 1,765 | 1,736 | 1,745 | 5,300 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250825 | 1,762 | 1,767 | 1,750 | 1,767 | 4,600 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250826 | 1,767 | 1,778 | 1,760 | 1,777 | 6,800 | 2,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250827 | 1,778 | 1,784 | 1,765 | 1,771 | 3,700 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250828 | 1,782 | 1,797 | 1,766 | 1,797 | 4,200 | 500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 53,400 | 800 | 28,500 | 0 | 24,900 | 800 |
| 2025-08-08 | 45,800 | 800 | 28,500 | 0 | 17,300 | 800 |
| 2025-08-15 | 41,800 | 800 | 26,700 | 0 | 15,100 | 800 |
| 2025-08-22 | 40,500 | 900 | 26,300 | 0 | 14,200 | 900 |