4914--高砂香-【化学】【香料】医薬中間体、ケミカルにも注力、欧米への展開強化
売上高:1959400-当期純利益:26980-総資産:2284270-時価:140462228----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106,8706,9406,7406,78036,500-30100%99%78%▼▼99%105%102%99%136%
202503116,6006,6206,3906,56076,600-22097%99%210%▼▼▼102%105%101%96%131%
202503126,6606,8106,6206,76051,900200103%102%68%99%103%97%99%135%
202503136,7806,8906,7006,72036,200-4099%99%70%99%102%95%98%133%
202503146,8006,8306,7506,76044,70040101%99%123%103%101%96%99%131%
202503176,7706,9806,7706,96048,400200103%103%108%▲▲100%97%89%100%114%
202503187,0007,2106,9706,97052,80010100%100%109%▲▲▲100%98%89%100%114%
202503196,9307,0106,8706,95023,700-20100%100%45%99%98%91%100%108%
202503216,9206,9206,8106,82042,400-13098%99%179%▼▼99%97%91%98%106%
202503246,8906,9106,8206,82026,4000100%99%62%--99%97%95%98%106%
202503256,7706,8406,7006,72050,200-10099%99%190%101%96%96%96%104%
202503266,7206,7906,7106,76055,00040101%101%110%101%97%96%97%105%
202503276,6606,7006,5206,70069,200-6099%101%126%101%96%100%96%102%
202503286,5006,5906,4706,55089,200-15098%101%129%▼▼100%95%103%94%100%
202503316,3806,4706,3006,36090,000-19097%100%101%▼▼▼102%91%105%91%100%
202504016,3706,5306,3706,47064,600110102%102%72%97%90%104%93%102%
202504026,4506,4506,1906,23067,400-24096%97%104%102%102%112%89%100%
202504035,9606,0905,9106,08070,900-15098%102%105%▼▼99%104%114%87%100%
202504045,8805,9405,6605,80086,000-28095%99%121%▼▼▼102%108%117%83%100%
202504085,7105,9405,6805,82068,60020100%102%80%102%108%118%84%100%
202504095,6905,8905,6805,82088,4000100%102%129%--98%99%108%84%100%
202504106,2206,2206,0306,10048,000280105%98%54%99%102%111%88%105%
202504116,0506,0505,8406,01049,900-9099%99%104%101%104%110%86%104%
202504146,0706,1706,0706,16030,300150102%101%61%99%102%108%88%106%
202504156,1906,1906,1006,11023,100-5099%99%76%100%105%110%88%105%
202504166,1106,1806,0906,13038,70020100%100%168%101%105%110%88%106%
202504176,0906,1506,0906,15028,20020100%101%73%▲▲102%104%109%88%106%
202504186,1506,3106,1306,29029,000140102%102%103%▲▲▲100%103%106%92%108%
202504216,3306,4406,2906,30038,30010100%100%132%▲▲▲▲102%105%107%92%109%
202504226,2906,4706,2806,41023,500110102%102%61%▲▲▲▲▲99%103%103%95%111%
202504236,5106,5606,3906,42044,90010100%99%191%▲▲▲▲▲▲100%104%104%95%111%
202504246,4206,5106,4106,41021,400-10100%100%48%101%104%104%96%111%
202504256,4406,5006,4206,50030,70090101%101%143%101%101%102%99%112%
202504286,5606,6506,5606,60054,300100102%101%177%▲▲100%98%100%100%114%
202504306,7006,8106,6406,70075,600100102%100%139%▲▲▲100%99%100%100%116%
202505016,7106,7406,6506,70039,2000100%100%52%--99%100%101%100%116%
202505026,6606,7106,5806,60039,200-10099%99%100%99%102%102%99%114%
202505076,6006,6306,5406,56027,700-4099%99%71%▼▼100%102%104%98%113%
202505086,5806,6506,5206,58037,10020100%100%134%101%101%104%98%113%
202505096,6106,6906,6106,65038,00070101%101%102%▲▲99%98%104%99%114%
202505126,6806,7106,5706,62033,900-30100%99%89%100%94%104%99%110%
202505136,7106,7706,6606,70057,00080101%100%168%100%95%104%100%111%
202505146,7006,7306,6206,68042,100-20100%100%74%99%96%105%100%109%
202505156,6406,7006,5706,57088,000-11098%99%209%▼▼102%104%113%98%108%
202505166,1906,5306,1606,300147,900-27096%102%168%▼▼▼101%104%111%94%103%
202505196,3006,4306,2106,34066,50040101%101%45%100%106%110%95%103%
202505206,3506,4006,2006,38053,00040101%100%80%▲▲100%106%110%95%101%
202505216,3206,3806,2406,34045,000-4099%100%85%101%106%110%95%101%
202505226,3506,4506,3306,43039,40090101%101%88%102%101%108%96%102%
202505236,4306,5706,4306,54034,600110102%102%88%▲▲102%101%0%98%104%
202505266,5506,7206,5506,71031,000170103%102%90%▲▲▲100%98%0%100%107%
202505276,7106,7506,6306,70023,200-10100%100%75%97%101%0%100%106%
202505286,7006,7306,5206,52031,100-18097%97%134%▼▼100%105%0%97%103%
202505296,5006,5806,4206,51041,900-10100%100%135%▼▼▼102%107%0%97%103%
202505306,4606,6206,4606,60039,90090101%102%95%100%107%0%98%105%
202506026,5406,6206,5106,56027,700-4099%100%69%102%105%0%98%104%
202506036,6106,7606,5806,74047,600180103%102%172%101%0%0%100%107%
202506046,7406,8806,7306,84078,900100101%101%166%▲▲101%0%0%100%109%
202506056,8506,9306,7906,90038,90060101%101%49%▲▲▲101%0%0%100%110%
202506066,9207,0406,9206,97034,70070101%101%89%▲▲▲▲%%%100%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-309,30038,8003008,1009,00030,700
2025-05-238,90042,30030011,0008,60031,300
2025-05-168,50044,90030012,5008,20032,400
2025-05-0910,20034,50040013,8009,80020,700
2025-05-0210,50034,80040013,70010,10021,100
2025-04-259,10040,00030017,6008,80022,400
2025-04-188,50036,80030016,3008,20020,500
2025-04-116,40037,60030016,2006,10021,400
2025-04-046,30050,70030019,6006,00031,100
2025-03-2812,10055,00040019,10011,70035,900
2025-03-2114,20049,80040018,60013,80031,200
2025-03-1414,10049,80040018,70013,70031,100
2025-03-0720,00047,60050015,00019,50032,600
2025-02-2820,60050,40060012,80020,00037,600
2025-02-2122,70074,3001,10017,50021,60056,800
2025-02-148,20043,7003006,6007,90037,100
2025-02-077,40034,9004007,9007,00027,000
2025-01-3110,10030,4004006,2009,70024,200
2025-01-249,80030,6004006,2009,40024,400
2025-01-1710,90028,6006005,90010,30022,700
2025-01-1011,50030,8006007,00010,90023,800
2024-12-2712,30032,1005008,50011,80023,600
2024-12-2013,50035,4006009,40012,90026,000
2024-12-1314,10039,40060010,00013,50029,400
2024-12-0613,70039,80060010,30013,10029,500
2024-11-2913,60036,30050010,40013,10025,900
2024-11-2215,20044,5005009,80014,70034,700
2024-11-1518,80050,4006009,30018,20041,100
2024-11-0815,70063,20060011,20015,10052,000
2024-11-0116,00052,4006008,80015,40043,600
2024-10-2517,00032,6001,1007,90015,90024,700
2024-10-1829,20034,1005,1008,20024,10025,900
2024-10-1129,50037,5005,6008,90023,90028,600
2024-10-0431,10035,6005,7009,40025,40026,200
2024-09-2731,50036,2005,7009,70025,80026,500
2024-09-2029,90025,9005,6008,20024,30017,700
2024-09-1325,30023,5004,8007,30020,50016,200
2024-09-0621,10021,6008004,30020,30017,300
2024-08-3019,10038,60090023,30018,20015,300
2024-08-2319,10033,90050023,60018,60010,300
2024-08-1617,30020,80040014,60016,9006,200
2024-08-098,9008,8004002,5008,5006,300
2024-08-021,8002,50007001,8001,800
2024-07-261,6003,30001,0001,6002,300
2024-07-191,6003,10009001,6002,200
2024-07-121,6002,70001,4001,6001,300
2024-07-051,6002,30008001,6001,500
2024-06-284,3002,4001001,7004,200700
2024-06-211,3001,00005001,300500
2024-06-141,3001,40007001,300700
2024-06-071,5001,00005001,500500
2024-05-311,7001,10005001,700600
2024-05-243,4001,3001006003,300700
2024-05-174,5002,20001,8004,500400
2024-05-102,4004,80001,6002,4003,200
2024-05-029005,40001,3009004,100
2024-04-269008,10001,5009006,600
2024-04-191,2008,00001,3001,2006,700
2024-04-123,8009,30001,4003,8007,900
2024-04-053,80010,10001,2003,8008,900
2024-03-295,90011,80001,7005,90010,100
2024-03-227,80012,70004007,80012,300
2024-03-159,4007,20009009,4006,300
2024-03-089,1004,40006009,1003,800
2024-03-019,7002,20006009,7001,600
2024-02-2210,6002,100060010,6001,500
2024-02-1611,7001,700040011,7001,300
2024-02-0911,9006,5001005,10011,8001,400
2024-02-0211,5002,60001,30011,5001,300
2024-01-2611,7002,90001,50011,7001,400
2024-01-1911,9003,50001,10011,9002,400
2024-01-1212,2003,3002001,10012,0002,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025052615:30高砂香料 2025年3月期 決算説明会資料
2025051616:00高砂香料 役員および執行役員の異動に関するお知らせ
2025051516:00高砂香料 2025年3月期 決算短信〔日本基準〕(連結)
2025051516:00高砂香料 営業外費用(為替差損)の計上に関するお知らせ
2025042815:30高砂香料 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2025042815:30高砂香料 当社取締役会の実効性評価の結果の概要について
2025040315:30高砂香料 投資有価証券売却益(特別利益)の計上額確定に関するお知らせ
2025032415:30高砂香料 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
2025030315:30高砂香料 海外子会社(特定子会社)設立に関するお知らせ
2024112015:30高砂香料 2025年3月期 第2四半期(上期)決算説明会資料
2024110815:30高砂香料 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:30高砂香料 業績予想の修正、剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
2024110815:30高砂香料 営業外費用(為替差損)の計上に関するお知らせ
2024080815:00高砂香料 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071115:00高砂香料 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052415:30高砂香料 2024年3月期 決算説明会資料
2024051516:00高砂香料 2024年3月期 決算短信〔日本基準〕(連結)
2024051516:00高砂香料 通期連結業績予想と実績との差異に関するお知らせ
2024042615:00高砂香料 当社取締役会の実効性評価の結果の概要について
2024032715:30高砂香料 中期経営計画の策定に関するお知らせ
2024020915:00高砂香料 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00高砂香料 業績予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3JW3502024-07-29 11:15高砂香料工業株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報