[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 1,899 | 1,899 | 1,884 | 1,892 | 7,500 | 4,600 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260213 | 1,889 | 1,933 | 1,888 | 1,930 | 13,600 | -8,900 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260212 | 1,868 | 1,934 | 1,868 | 1,896 | 22,500 | -24,900 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260210 | 1,958 | 1,988 | 1,841 | 1,857 | 47,400 | 32,300 | 95% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260209 | 1,956 | 1,970 | 1,940 | 1,952 | 15,100 | 5,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260206 | 1,915 | 1,941 | 1,902 | 1,933 | 9,300 | -4,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260205 | 1,894 | 1,925 | 1,880 | 1,923 | 13,900 | 10,600 | 102% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20260204 | 1,890 | 1,895 | 1,887 | 1,890 | 3,300 | -200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260203 | 1,895 | 1,903 | 1,894 | 1,898 | 3,500 | -3,300 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260202 | 1,890 | 1,901 | 1,890 | 1,900 | 6,800 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260130 | 1,895 | 1,917 | 1,892 | 1,901 | 10,100 | 2,600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20260114 | 1,935 | 1,936 | 1,910 | 1,912 | 6,000 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260128 | 1,883 | 1,891 | 1,883 | 1,885 | 2,900 | 900 | 100% | ▲ | 4471 | 0 | 0 | 96% | 2% |
| 20260127 | 1,891 | 1,891 | 1,883 | 1,883 | 2,000 | -2,300 | 100% | ▼▼ | 8528 | 0 | 0 | 96% | 2% |
| 20260126 | 1,890 | 1,911 | 1,883 | 1,890 | 4,300 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260123 | 1,914 | 1,915 | 1,893 | 1,908 | 3,300 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260122 | 1,915 | 1,926 | 1,890 | 1,899 | 5,300 | -4,000 | 100% | ▼ | 2288 | 0 | 0 | 97% | 3% |
| 20260121 | 1,918 | 1,918 | 1,883 | 1,908 | 9,300 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260120 | 1,919 | 1,925 | 1,899 | 1,905 | 3,200 | -2,600 | 100% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260119 | 1,914 | 1,929 | 1,901 | 1,913 | 5,800 | -500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20260116 | 1,911 | 1,934 | 1,897 | 1,899 | 6,300 | -3,500 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260115 | 1,910 | 1,935 | 1,905 | 1,926 | 9,800 | 3,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
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 |
| 2026-01-23 | 62,900 | 800 | 40,000 | 0 | 22,900 | 800 |
| 2026-01-30 | 64,000 | 1,400 | 38,400 | 0 | 25,600 | 1,400 |
| 2026-02-06 | 60,600 | 1,600 | 39,400 | 0 | 21,200 | 1,600 |