[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 1,720 | 1,736 | 1,720 | 1,730 | 1,400 | -4,900 | 101% | ▲ | 8582 | 0 | 9 | 95% | 1% |
| 20251030 | 1,843 | 1,877 | 1,843 | 1,859 | 6,400 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251029 | 1,855 | 1,857 | 1,826 | 1,843 | 6,800 | -600 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20251028 | 1,844 | 1,857 | 1,834 | 1,855 | 7,400 | -500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 1,816 | 1,837 | 1,815 | 1,837 | 7,900 | 5,600 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251024 | 1,799 | 1,809 | 1,792 | 1,806 | 2,300 | -8,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251023 | 1,759 | 1,795 | 1,741 | 1,780 | 10,500 | 8,400 | 102% | ▲▲▲ | 1711 | 0 | 4 | 98% | 3% |
| 20251022 | 1,758 | 1,761 | 1,748 | 1,748 | 2,100 | -800 | 100% | ▲▲ | 8222 | 0 | 5 | 96% | 2% |
| 20251021 | 1,740 | 1,780 | 1,740 | 1,746 | 2,900 | 1,600 | 100% | ▲ | 1141 | 0 | 5 | 96% | 2% |
| 20251020 | 1,740 | 1,754 | 1,739 | 1,739 | 1,300 | 200 | 100% | ▼ | 1117 | 0 | 6 | 96% | 1% |
| 20251017 | 1,734 | 1,740 | 1,722 | 1,740 | 1,100 | -4,300 | 101% | ▲▲▲ | 8882 | 0 | 7 | 96% | 1% |
| 20251016 | 1,738 | 1,756 | 1,731 | 1,731 | 5,400 | 4,000 | 100% | ▲▲ | 1111 | 0 | 8 | 95% | 1% |
| 20250929 | 1,812 | 1,819 | 1,800 | 1,819 | 2,000 | 0 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 3% |
| 20251014 | 1,749 | 1,768 | 1,720 | 1,720 | 6,300 | 5,100 | 97% | ▼▼▼▼▼ | 7777 | 0 | 10 | 95% | 0% |
| 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% |
| 20251008 | 1,807 | 1,807 | 1,791 | 1,791 | 2,400 | -8,300 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 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% |
| 20251003 | 1,750 | 1,769 | 1,749 | 1,751 | 2,800 | -1,400 | 100% | ▲ | 2282 | 0 | 17 | 96% | 0% |
| 20251002 | 1,767 | 1,767 | 1,748 | 1,750 | 4,200 | -3,400 | 99% | ▼▼▼ | 8888 | 0 | 20 | 96% | 0% |
| 20251001 | 1,797 | 1,797 | 1,750 | 1,776 | 7,600 | 5,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250930 | 1,820 | 1,820 | 1,799 | 1,800 | 2,000 | 0 | 99% | ▼ | 2828 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 53,000 | 1,300 | 32,000 | 0 | 21,000 | 1,300 |
| 2025-10-10 | 50,800 | 1,200 | 32,400 | 0 | 18,400 | 1,200 |
| 2025-10-17 | 50,000 | 1,200 | 32,600 | 0 | 17,400 | 1,200 |
| 2025-10-24 | 51,200 | 1,500 | 33,100 | 0 | 18,100 | 1,500 |