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:21929267----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
202503101,5471,5471,5211,52191,500-999%98%174%▼▼102%105%109%99%103%
202503111,4501,4761,4321,473188,800-4897%102%206%▼▼▼101%103%108%96%100%
202503121,4701,4811,4551,48157,6008101%101%31%100%102%106%96%101%
202503131,4881,4901,4731,49034,9009101%100%61%▲▲101%103%105%97%101%
202503141,4801,4951,4801,49229,7002100%101%85%▲▲▲101%102%103%97%101%
202503171,5051,5161,5011,51639,60024102%101%133%▲▲▲▲99%101%100%98%103%
202503181,5231,5341,5131,51332,000-3100%99%81%100%103%100%98%103%
202503191,5201,5291,5161,52327,40010101%100%86%100%104%96%99%103%
202503211,5261,5301,5221,52535,8002100%100%131%▲▲101%104%97%99%104%
202503241,5221,5361,5181,53440,3009101%101%113%▲▲▲100%102%95%100%104%
202503251,5401,5451,5301,54134,5007100%100%86%▲▲▲▲102%101%95%100%105%
202503261,5401,5651,5401,56442,40023101%102%123%▲▲▲▲▲102%99%94%100%106%
202503271,5571,5821,5531,58251,30018101%102%121%▲▲▲▲▲▲100%97%94%100%107%
202503281,5701,5871,5661,57472,800-899%100%142%99%96%94%99%107%
202503311,5701,5811,5571,55786,900-1799%99%119%▼▼99%92%94%98%106%
202504011,5681,5761,5451,54569,600-1299%99%80%▼▼▼98%91%94%98%105%
202504021,5651,5651,5301,53069,600-1599%98%100%▼▼▼▼101%96%97%97%104%
202504031,5071,5181,4851,51592,100-1599%101%132%▼▼▼▼▼97%96%98%96%103%
202504041,4951,5021,4241,446174,100-6995%97%189%▼▼▼▼▼▼101%101%103%91%100%
202504081,4201,4581,4081,428104,300-1899%101%60%▼▼▼▼▼▼▼99%102%104%90%100%
202504091,4091,4141,3821,392102,500-3697%99%98%▼▼▼▼▼▼▼▼97%97%99%88%100%
202504101,4821,4841,4281,44278,50050104%97%77%100%100%102%91%104%
202504111,4311,4371,4111,43271,700-1099%100%91%99%101%101%91%103%
202504141,4511,4611,4401,44072,5008101%99%101%99%101%101%91%103%
202504151,4501,4501,4351,43779,600-3100%99%110%99%102%102%91%103%
202504161,4441,4441,4231,43397,700-4100%99%123%▼▼101%103%103%91%103%
202504171,4301,4391,4271,43842,1005100%101%43%102%102%102%91%103%
202504181,4431,4651,4401,46568,30027102%102%162%▲▲100%100%100%93%105%
202504211,4691,4831,4641,46965,4004100%100%96%▲▲▲99%100%100%93%106%
202504221,4691,4731,4581,46070,500-999%99%108%99%97%99%92%105%
202504231,4831,4831,4641,466101,2006100%99%144%99%98%100%93%105%
202504241,4741,4761,4581,465103,800-1100%99%103%100%98%100%93%105%
202504251,4661,4701,4561,464349,500-1100%100%337%▼▼102%102%103%93%105%
202504281,4221,4501,4161,444270,300-2099%102%77%▼▼▼101%101%103%93%104%
202504301,4351,4441,4201,444106,2000100%101%39%--100%100%103%93%104%
202505011,4451,4571,4271,43892,500-6100%100%87%100%102%103%94%103%
202505021,4361,4491,4311,43344,200-5100%100%48%▼▼101%103%104%95%103%
202505071,4311,4511,4281,44957,80016101%101%131%100%101%102%99%104%
202505081,4501,4531,4391,45130,5002100%100%53%▲▲100%101%102%99%104%
202505091,4511,4571,4441,45050,200-1100%100%165%100%101%102%99%104%
202505121,4591,4691,4581,46568,80015101%100%137%100%100%101%100%102%
202505131,4681,4771,4611,47096,0005100%100%140%▲▲99%100%101%100%103%
202505141,4691,4691,4391,45640,100-1499%99%42%102%101%103%99%102%
202505151,4371,4741,4371,46748,90011101%102%122%101%99%102%100%102%
202505161,4591,4751,4561,46844,2001100%101%90%▲▲100%99%101%100%102%
202505191,4641,4781,4641,46742,300-1100%100%96%99%99%100%100%102%
202505201,4671,4721,4511,45129,800-1699%99%70%▼▼100%101%102%99%101%
202505211,4501,4601,4461,45023,400-1100%100%79%▼▼▼101%102%102%99%101%
202505221,4411,4541,4361,45030,1000100%101%129%--100%101%101%99%101%
202505231,4531,4681,4531,45529,8005100%100%99%100%102%0%99%102%
202505261,4551,4651,4551,45925,7004100%100%86%▲▲100%102%0%99%102%
202505271,4641,4701,4601,47035,40011101%100%138%▲▲▲100%100%0%100%103%
202505281,4701,4761,4661,46643,900-4100%100%124%100%100%0%100%102%
202505291,4721,4771,4661,47248,7006100%100%111%101%100%0%100%103%
202505301,4681,4881,4651,48638,60014101%101%79%▲▲100%100%0%100%104%
202506021,4781,4811,4681,47423,400-1299%100%61%100%100%0%99%103%
202506031,4741,4781,4661,47126,700-3100%100%114%▼▼100%0%0%99%102%
202506041,4711,4781,4681,47418,9003100%100%71%100%0%0%99%102%
202506051,4681,4781,4651,47135,800-3100%100%189%100%0%0%99%101%
202506061,4761,4781,4651,47218,2001100%100%51%%%%99%102%

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
2025-05-305,80066,100042,3005,80023,800
2025-05-236,10074,40010047,7006,00026,700
2025-05-166,50074,500042,4006,50032,100
2025-05-098,60080,50010046,8008,50033,700
2025-05-0214,90091,800051,20014,90040,600
2025-04-25227,200125,2009,60064,200217,60061,000
2025-04-1811,300114,0001,20059,00010,10055,000
2025-04-118,500110,00070056,5007,80053,500
2025-04-046,800111,90080056,7006,00055,200
2025-03-286,300104,80030054,8006,00050,000
2025-03-213,900104,50010055,3003,80049,200
2025-03-143,30098,90020055,3003,10043,600
2025-03-074,20084,80010053,8004,10031,000
2025-02-283,30088,300057,8003,30030,500
2025-02-212,80091,000058,5002,80032,500
2025-02-143,90090,600062,4003,90028,200
2025-02-073,70090,700061,3003,70029,400
2025-01-312,90092,300061,8002,90030,500
2025-01-242,90097,800066,1002,90031,700
2025-01-174,000103,500069,1004,00034,400
2025-01-104,80099,400068,4004,80031,000
2024-12-2790,20089,70010068,90090,10020,800
2024-12-20101,600100,70030073,100101,30027,600
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
2025-05-28 Barclays Capital Securities Ltd102,2000.68%-16,5001,4701,4761,4661,46643,900
2025-05-26 モルガン・スタンレーMUFG証券株式会社90,4810.60%4,3001,4551,4651,4551,45925,700
2025-05-19 Barclays Capital Securities Ltd118,7000.79%-11,2001,4641,4781,4641,46742,300
2025-05-13 モルガン・スタンレーMUFG証券株式会社86,1810.57%-16,9801,4681,4771,4611,47096,000
2025-05-13 Barclays Capital Securities Ltd129,9000.87%-12,0001,4681,4771,4611,47096,000
2025-05-08 Barclays Capital Securities Ltd141,9000.95%-12,5001,4501,4531,4391,45130,500
2025-05-07 Barclays Capital Securities Ltd154,4001.03%19,1001,4311,4511,4281,44957,800
2025-05-07 JPM Securities Japan Co Ltd.40,3160.27%-44,8001,4311,4511,4281,44957,800
2025-04-30 JPM Securities Japan Co Ltd.85,1160.57%18,5471,4351,4441,4201,444106,200
2025-04-30 モルガン・スタンレーMUFG証券株式会社103,1610.69%-4,6771,4351,4441,4201,444106,200
2025-04-28 JPM Securities Japan Co Ltd.66,5690.44%-20,8001,4221,4501,4161,444270,300
2025-04-28 Barclays Capital Securities Ltd135,3000.90%9,1001,4221,4501,4161,444270,300
2025-04-25 JPM Securities Japan Co Ltd.87,3690.58%1,4661,4701,4561,464349,500
2025-04-25 モルガン・スタンレーMUFG証券株式会社107,8380.72%9,0001,4661,4701,4561,464349,500
2025-04-24 モルガン・スタンレーMUFG証券株式会社98,8380.66%12,7001,4741,4761,4581,465103,800
2025-04-24 Barclays Capital Securities Ltd126,2000.84%16,0001,4741,4761,4581,465103,800
2025-04-23 モルガン・スタンレーMUFG証券株式会社86,1380.57%1,4831,4831,4641,466101,200
2025-04-22 Barclays Capital Securities Ltd110,2000.73%20,7001,4691,4731,4581,46070,500
2025-04-17 Barclays Capital Securities Ltd89,5000.60%9,9001,4301,4391,4271,43842,100
2025-04-15 Barclays Capital Securities Ltd79,6000.53%6,7001,4501,4501,4351,43779,600
2025-03-06 Barclays Capital Securities Ltd72,9000.48%-1,8001,5121,5401,5121,54046,200
2025-02-18 Barclays Capital Securities Ltd74,7000.50%3,4001,5301,5301,5021,51326,200
2025-02-13 Barclays Capital Securities Ltd71,3000.47%-16,9001,4821,4971,4811,49522,300
2025-01-30 Barclays Capital Securities Ltd88,2000.59%-15,7001,4781,4951,4711,49529,500
2025-01-30 Barclays Capital Securities Ltd88,2000.59%-15,7001,4781,4951,4711,49529,500
2025-01-22 Barclays Capital Securities Ltd103,9000.69%-14,7001,4731,4801,4641,47121,000
2025-01-08 Barclays Capital Securities Ltd118,6000.79%-12,9001,5261,5391,4971,50483,000
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