[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:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,778 | 1,821 | 1,778 | 1,821 | 11,000 | 6,800 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250905 | 1,798 | 1,798 | 1,783 | 1,794 | 1,700 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250901 | 1,844 | 1,844 | 1,791 | 1,803 | 5,300 | -5,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250828 | 1,782 | 1,797 | 1,766 | 1,797 | 4,200 | 500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250909 | 1,786 | 1,813 | 1,786 | 1,794 | 5,400 | -12,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20250908 | 1,794 | 1,865 | 1,766 | 1,783 | 18,300 | 16,600 | 99% | ▼ | 1777 | 0 | 0 | 98% | 6% |
| 20250904 | 1,790 | 1,793 | 1,766 | 1,783 | 3,800 | -4,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250902 | 1,805 | 1,808 | 1,773 | 1,773 | 8,800 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 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% |
| 20250825 | 1,762 | 1,767 | 1,750 | 1,767 | 4,600 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 1,787 | 1,799 | 1,787 | 1,799 | 3,600 | -1,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250903 | 1,766 | 1,782 | 1,765 | 1,765 | 8,700 | -100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250911 | 1,800 | 1,800 | 1,785 | 1,799 | 3,400 | -200 | 100% | -- | 2825 | 0 | 0 | 99% | 5% |
| 20250912 | 1,799 | 1,807 | 1,785 | 1,794 | 5,400 | 2,000 | 100% | ▼ | 1477 | 0 | 0 | 99% | 4% |
| 20250916 | 1,812 | 1,814 | 1,784 | 1,805 | 4,600 | -800 | 101% | ▲ | 2822 | 0 | 0 | 99% | 4% |
| 20250918 | 1,794 | 1,803 | 1,788 | 1,803 | 1,900 | -600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250822 | 1,740 | 1,765 | 1,736 | 1,745 | 5,300 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250821 | 1,734 | 1,740 | 1,733 | 1,736 | 3,500 | 300 | 100% | ▲ | 1171 | 0 | 7 | 100% | 3% |
| 20250820 | 1,735 | 1,735 | 1,726 | 1,734 | 3,200 | 700 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250819 | 1,725 | 1,734 | 1,721 | 1,734 | 2,500 | 500 | 101% | ▲▲▲▲ | 7111 | 0 | 9 | 100% | 3% |
| 20250917 | 1,804 | 1,804 | 1,785 | 1,794 | 2,500 | -2,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250818 | 1,715 | 1,739 | 1,715 | 1,725 | 2,000 | -900 | 101% | ▲▲▲ | 2222 | 0 | 10 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 40,500 | 900 | 26,300 | 0 | 14,200 | 900 |
| 2025-08-29 | 44,600 | 2,400 | 26,500 | 0 | 18,100 | 2,400 |
| 2025-09-05 | 46,000 | 1,100 | 25,800 | 0 | 20,200 | 1,100 |
| 2025-09-12 | 48,100 | 1,300 | 25,500 | 0 | 22,600 | 1,300 |