[9385]ショーエイ:【包装資材・DM】納入・配送までの「セット販売」展開
Yahoo! 【スタンダード/07化学】 売上高:190310 当期純利益:4670 総資産:104330 時価:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 655 | 663 | 654 | 662 | 33,100 | 28,100 | 101% | ▲▲▲ | 1111 | 0 | 7 | 100% | 4% |
| 20260203 | 663 | 668 | 660 | 668 | 16,300 | -16,800 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 4% |
| 20260204 | 665 | 675 | 665 | 671 | 19,500 | 3,200 | 100% | ▲▲▲▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20260205 | 670 | 679 | 665 | 673 | 14,400 | -5,100 | 100% | ▲▲▲▲▲▲ | 2522 | 0 | 5 | 100% | 5% |
| 20260206 | 673 | 687 | 671 | 679 | 19,200 | 4,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 4 | 100% | 5% |
| 20260209 | 684 | 686 | 672 | 681 | 20,500 | 1,300 | 100% | ▲▲▲▲▲▲▲▲ | 7111 | 0 | 3 | 100% | 6% |
| 20260210 | 686 | 688 | 678 | 688 | 27,000 | 6,500 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 7% |
| 20260212 | 788 | 788 | 788 | 788 | 40,800 | 13,800 | 115% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 22% |
| 20260213 | 798 | 802 | 772 | 795 | 214,100 | 173,300 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 0 | 5 | 100% | 23% |
| 20260216 | 800 | 805 | 786 | 802 | 63,600 | -150,500 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 25% |
| 20260217 | 804 | 826 | 804 | 823 | 47,700 | -15,900 | 103% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20260218 | 825 | 843 | 820 | 835 | 47,100 | -600 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20260219 | 840 | 843 | 834 | 841 | 13,600 | -33,500 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 30% |
| 20260220 | 843 | 845 | 830 | 839 | 28,400 | 14,800 | 100% | ▼ | 1717 | 0 | 0 | 100% | 29% |
| 20260224 | 830 | 839 | 814 | 830 | 41,000 | 12,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 28% |
| 20260225 | 825 | 830 | 816 | 828 | 23,700 | -17,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 28% |
| 20260226 | 828 | 830 | 822 | 822 | 31,600 | 7,900 | 99% | ▼▼▼▼ | 4117 | 0 | 0 | 98% | 27% |
| 20260227 | 821 | 838 | 821 | 836 | 30,000 | -1,600 | 102% | ▲ | 2882 | 0 | 0 | 99% | 28% |
| 20260302 | 821 | 839 | 820 | 838 | 39,100 | 9,100 | 100% | ▲▲ | 1741 | 0 | 0 | 100% | 28% |
| 20260303 | 840 | 848 | 831 | 831 | 65,300 | 26,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 26% |
| 20260304 | 826 | 826 | 786 | 798 | 82,300 | 17,000 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 19% |
| 20260305 | 813 | 827 | 813 | 827 | 20,600 | -61,700 | 104% | ▲ | 2282 | 0 | 0 | 98% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 161,000 | 10,600 | 100,300 | 0 | 60,700 | 10,600 |
| 2026-02-20 | 182,700 | 5,900 | 117,500 | 0 | 65,200 | 5,900 |
| 2026-02-13 | 174,400 | 7,400 | 105,200 | 0 | 69,200 | 7,400 |
| 2026-02-06 | 110,500 | 6,500 | 76,800 | 0 | 33,700 | 6,500 |