7856--萩原工-【その他製品】【合成樹脂繊維】土木建築向け樹脂シート産業機器も
売上高:312450-当期純利益:31180-総資産:424320-時価:24461859----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
202409241,4771,4771,4611,46990,80010101%99%102%▲▲▲▲▲100%107%108%91%105%
202409251,4701,4801,4581,47290,1003100%100%99%▲▲▲▲▲▲102%106%107%91%105%
202409261,4811,5051,4811,505171,00033102%102%190%▲▲▲▲▲▲▲100%103%103%93%107%
202409271,5351,5541,5271,542148,90037102%100%87%▲▲▲▲▲▲▲▲100%102%103%96%110%
202409301,5421,5801,5381,541241,200-1100%100%162%101%103%102%97%110%
202410011,5471,5731,5431,56699,10025102%101%41%100%102%101%100%111%
202410021,5661,5921,5621,573140,5007100%100%142%▲▲99%100%99%100%112%
202410031,5941,6011,5771,577113,3004100%99%81%▲▲▲99%100%100%100%112%
202410041,5851,5921,5701,57781,0000100%99%71%--101%99%99%100%112%
202410071,5911,6011,5821,600127,10023101%101%157%100%99%98%100%114%
202410081,5951,6041,5881,593108,500-7100%100%85%100%99%98%100%113%
202410091,5971,5971,5831,59086,100-3100%100%79%▼▼99%99%98%99%113%
202410101,5911,5911,5781,57859,700-1299%99%69%▼▼▼100%100%99%99%112%
202410111,5771,5841,5701,57750,200-1100%100%84%▼▼▼▼100%100%99%99%112%
202410151,5821,5881,5761,57766,8000100%100%133%--101%101%94%99%112%
202410161,5711,5861,5701,58282,0005100%101%123%100%100%93%99%111%
202410171,5821,5891,5781,58267,6000100%100%82%--100%99%93%99%110%
202410181,5851,5891,5811,58148,500-1100%100%72%99%98%92%99%109%
202410211,5891,5891,5811,58142,8000100%99%88%--100%99%93%99%108%
202410221,5811,5841,5751,57667,500-5100%100%158%99%99%93%99%107%
202410231,5741,5771,5661,56676,200-1099%99%113%▼▼99%100%92%98%106%
202410241,5641,5641,5541,55570,500-1199%99%93%▼▼▼99%95%93%97%103%
202410251,5501,5521,5401,54074,600-1599%99%106%▼▼▼▼101%96%94%96%100%
202410281,5381,5671,5351,561174,40021101%101%234%99%93%92%98%101%
202410291,5721,5731,5581,561627,2000100%99%360%--97%96%93%98%101%
202410301,5201,5261,4781,478586,600-8395%97%94%100%99%96%92%100%
202410311,4751,4781,4561,470121,500-899%100%21%▼▼99%101%98%92%100%
202411011,4501,4701,4311,435118,100-3598%99%97%▼▼▼101%100%98%90%100%
202411051,4401,4571,4341,45674,20021101%101%63%98%98%96%91%101%
202411061,4631,4631,4301,430104,600-2698%98%141%101%100%97%90%100%
202411071,4471,4731,4411,467110,20037103%101%105%98%98%95%92%103%
202411081,4731,4731,4371,43752,500-3098%98%48%100%99%98%91%100%
202411111,4371,4421,4271,43848,6001100%100%93%100%98%98%91%101%
202411121,4401,4541,4371,43942,2001100%100%87%▲▲100%98%99%91%101%
202411131,4391,4511,4371,44331,1004100%100%74%▲▲▲98%98%109%91%101%
202411141,4481,4481,4121,41253,200-3198%98%171%99%99%112%89%100%
202411151,4271,4271,4081,41834,2006100%99%64%100%99%117%90%100%
202411181,4181,4321,4141,41428,100-4100%100%82%100%99%118%89%100%
202411191,4151,4261,4131,41617,1002100%100%61%100%99%118%90%100%
202411201,4151,4221,4031,40829,800-899%100%174%99%99%118%90%100%
202411211,4111,4141,4001,40340,600-5100%99%136%▼▼100%98%119%90%100%
202411221,4001,4081,3981,40434,7001100%100%85%100%98%119%90%100%
202411251,4051,4141,4021,40236,900-2100%100%106%99%98%119%90%100%
202411261,4031,4041,3801,39073,000-1299%99%198%▼▼98%99%120%89%100%
202411271,3891,3891,3571,36459,400-2698%98%81%▼▼▼100%101%122%92%100%
202411281,3691,3851,3661,37435,60010101%100%60%100%101%122%93%101%
202411291,3701,3791,3681,37423,8000100%100%67%--100%101%121%94%101%
202412021,3751,3771,3691,37133,000-3100%100%139%100%102%121%93%101%
202412031,3751,3851,3711,38137,10010101%100%112%100%103%121%94%101%
202412041,3801,3821,3671,37844,100-3100%100%119%101%115%121%94%101%
202412051,3781,3901,3781,38627,0008101%101%61%100%116%118%96%102%
202412061,3861,3961,3801,39036,7004100%100%136%▲▲101%119%0%96%102%
202412091,3941,4101,3941,40468,00014101%101%185%▲▲▲101%117%0%97%103%
202412101,4191,4381,4151,427153,60023102%101%226%▲▲▲▲105%110%0%99%105%
202412111,5101,5841,4851,580917,100153111%105%597%▲▲▲▲▲101%105%0%100%116%
202412121,5891,6141,5651,605373,90025102%101%41%▲▲▲▲▲▲103%103%0%100%118%
202412131,6191,6641,6111,664294,00059104%103%79%▲▲▲▲▲▲▲101%101%0%100%122%
202412161,6501,6671,6381,661141,000-3100%101%48%100%99%0%100%122%
202412171,6611,6821,6391,668161,4007100%100%114%98%0%0%100%122%
202412181,6651,6701,6291,637106,000-3198%98%66%103%0%0%98%120%
202412191,6181,6681,6171,66388,30026102%103%83%100%0%0%100%122%
202412201,6401,6531,6251,64268,100-2199%100%77%%%%98%120%

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
2024-12-13118,900110,00050070,600118,40039,400
2024-12-0656,000153,10040085,60055,60067,500
2024-11-2955,900148,70050085,50055,40063,200
2024-11-2257,000143,50070084,40056,30059,100
2024-11-1558,600143,60080082,40057,80061,200
2024-11-0866,100143,3001,00082,30065,10061,000
2024-11-01118,000151,9001,90079,700116,10072,200
2024-10-25581,500135,600400,00072,700181,50062,900
2024-10-18518,200144,800396,70074,200121,50070,600
2024-10-11463,800154,400366,00078,50097,80075,900
2024-10-04359,200154,300334,20084,20025,00070,100
2024-09-27336,200178,300328,60081,0007,60097,300
2024-09-20146,100195,300142,20076,7003,900118,600
2024-09-1346,200140,30042,10067,1004,10073,200
2024-09-0622,400136,80017,40066,2005,00070,600
2024-08-3014,200129,9004,50064,6009,70065,300
2024-08-235,30093,8001,10059,2004,20034,600
2024-08-164,60088,0001,00057,4003,60030,600
2024-08-093,70092,90080058,0002,90034,900
2024-08-021,500111,40060072,20090039,200
2024-07-267,000109,0005,10073,7001,90035,300
2024-07-192,500110,80020074,6002,30036,200
2024-07-121,800117,00010075,3001,70041,700
2024-07-052,700122,50030075,9002,40046,600
2024-06-282,800121,900077,2002,80044,700
2024-06-211,800128,900080,0001,80048,900
2024-06-142,700130,300080,7002,70049,600
2024-06-072,900128,800080,1002,90048,700
2024-05-313,000124,200079,0003,00045,200
2024-05-242,800128,90010081,4002,70047,500
2024-05-173,100130,30010080,2003,00050,100
2024-05-1010,900131,70010079,20010,80052,500
2024-05-0220,500131,300079,00020,50052,300
2024-04-2631,600136,600078,90031,60057,700
2024-04-1918,300152,5002,50078,90015,80073,600
2024-04-129,000151,9001,00080,0008,00071,900
2024-04-058,300164,60050081,4007,80083,200
2024-03-298,300164,60040072,3007,90092,300
2024-03-223,300179,000069,4003,300109,600
2024-03-153,500186,500071,0003,500115,500
2024-03-083,000165,400047,4003,000118,000
2024-03-012,500163,800049,0002,500114,800
2024-02-223,000171,300050,5003,000120,800
2024-02-163,600182,800050,1003,600132,700
2024-02-093,100188,200050,6003,100137,600
2024-02-024,800182,40010048,2004,700134,200
2024-01-264,400194,500046,3004,400148,200
2024-01-195,100195,500050,6005,100144,900
2024-01-123,900208,500050,1003,900158,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-13 モルガン・スタンレーMUFG証券株式会社45,5370.30%-34,7001,6191,6641,6111,664294,000
2024-12-12 Barclays Capital Securities Ltd131,5000.88%-5,2001,5891,6141,5651,605373,900
2024-12-12 モルガン・スタンレーMUFG証券株式会社80,2370.53%-25,0001,5891,6141,5651,605373,900
2024-12-11 モルガン・スタンレーMUFG証券株式会社105,2370.70%-52,8161,5101,5841,4851,580917,100
2024-12-11 Nomura International plc20,5750.13%-63,0681,5101,5841,4851,580917,100
2024-12-10 Nomura International plc83,6430.56%1,4191,4381,4151,427153,600
2024-11-15 モルガン・スタンレーMUFG証券株式会社158,0531.06%-17,4001,4271,4271,4081,41834,200
2024-11-07 モルガン・スタンレーMUFG証券株式会社175,4531.17%-14,5161,4471,4731,4411,467110,200
2024-10-31 モルガン・スタンレーMUFG証券株式会社189,9691.27%-6,4001,4751,4781,4561,470121,500
2024-10-30 モルガン・スタンレーMUFG証券株式会社196,3691.31%92,7001,5201,5261,4781,478586,600
2024-10-29 Barclays Capital Securities Ltd136,7000.91%15,6001,5721,5731,5581,561627,200
2024-10-25 Barclays Capital Securities Ltd121,1000.81%14,8001,5501,5521,5401,54074,600
2024-10-16 モルガン・スタンレーMUFG証券株式会社103,6690.69%-1,1001,5711,5861,5701,58282,000
2024-10-09 Barclays Capital Securities Ltd106,3000.71%4,1001,5971,5971,5831,59086,100
2024-10-07 Barclays Capital Securities Ltd102,2000.68%-10,5001,5911,6011,5821,600127,100
2024-10-04 モルガン・スタンレーMUFG証券株式会社104,7690.70%8,6001,5851,5921,5701,57781,000
2024-10-03 Barclays Capital Securities Ltd112,7000.75%-6,5001,5941,6011,5771,577113,300
2024-10-02 Barclays Capital Securities Ltd119,2000.80%1,5661,5921,5621,573140,500
2024-10-02 モルガン・スタンレーMUFG証券株式会社96,1690.64%12,7001,5661,5921,5621,573140,500
2024-09-30 モルガン・スタンレーMUFG証券株式会社83,4690.56%1,5421,5801,5381,541241,200
2024-06-21 UBS AG72,7000.48%-3,3001,5211,5331,5201,52037,500
2024-06-17 UBS AG76,0000.51%1,7001,5171,5171,4921,50246,000
2024-06-14 UBS AG74,3000.49%-6001,4931,5151,4931,51539,300
2024-06-10 UBS AG74,9000.50%5001,5331,5601,5291,55762,000
2024-05-20 UBS AG74,4000.49%-8001,5281,5631,5281,55141,100
2024-04-23 UBS AG75,2000.50%8001,6011,6051,5911,59954,800
2024-04-22 UBS AG74,4000.49%-1,0001,5871,5991,5821,59862,400
2024-04-01 UBS AG75,4000.50%1,7001,6691,6691,6361,641107,700
2024-03-28 UBS AG73,7000.49%-5,8001,6161,6391,6091,63284,700
2024-03-12 UBS AG79,5000.53%-22,9001,5091,5561,4951,551382,300
2024-03-11 UBS AG102,4000.68%15,7001,5201,5211,4731,479175,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報