7942--JSP-【化学】【発泡樹脂】菱ガス化系自動車のバンパーや断熱材に展開
売上高:1350510-当期純利益:63910-総資産:1516050-時価:65371493----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
202412182,1162,1292,0892,09229,800-3099%99%61%▼▼▼101%103%100%98%101%
202412192,0852,1142,0812,10928,40017101%101%95%101%102%100%99%102%
202412202,1092,1382,1082,13236,90023101%101%130%▲▲100%102%99%100%103%
202412232,1432,1502,1252,14823,60016101%100%64%▲▲▲99%102%99%100%103%
202412242,1472,1502,1162,12732,400-2199%99%137%100%102%99%99%102%
202412252,1432,1432,1162,13933,30012101%100%103%101%99%99%100%103%
202412262,1392,1552,1382,15524,50016101%101%74%▲▲101%97%98%100%104%
202412272,1702,1852,1582,18536,00030101%101%147%▲▲▲100%95%97%100%105%
202412302,1852,1912,1762,18237,600-3100%100%104%97%94%97%100%105%
202501062,1972,1982,1162,12571,000-5797%97%189%▼▼99%97%101%97%102%
202501072,1252,1252,0972,10048,200-2599%99%68%▼▼▼99%99%102%96%101%
202501082,0932,0942,0732,08253,100-1899%99%110%▼▼▼▼99%100%103%95%100%
202501092,0822,0822,0682,06836,500-1499%99%69%▼▼▼▼▼99%101%103%95%100%
202501102,0702,0812,0532,05344,000-1599%99%121%▼▼▼▼▼▼99%102%104%94%100%
202501142,0652,0812,0452,05446,2001100%99%105%100%102%103%94%100%
202501152,0692,0742,0552,06631,10012101%100%67%▲▲100%102%103%95%101%
202501162,0742,1012,0672,08449,60018101%100%159%▲▲▲101%102%103%95%102%
202501172,0762,1012,0702,09242,0008100%101%85%▲▲▲▲100%100%100%96%102%
202501202,1162,1262,1122,11221,90020101%100%52%▲▲▲▲▲99%99%99%97%103%
202501212,1262,1262,1012,10318,800-9100%99%86%100%100%100%96%102%
202501222,1182,1292,1102,11124,8008100%100%132%100%100%100%97%103%
202501232,1152,1222,1052,11832,7007100%100%132%▲▲100%101%100%97%103%
202501242,1102,1252,0952,11343,500-5100%100%133%99%101%99%97%103%
202501272,1272,1272,1012,10334,800-10100%99%80%▼▼101%102%100%96%102%
202501282,1022,1282,0992,11529,80012101%101%86%99%98%99%97%103%
202501292,1202,1282,1012,10131,000-1499%99%104%100%98%99%96%102%
202501302,1212,1342,1062,13053,20029101%100%172%101%99%99%97%104%
202501312,1252,1412,1132,14168,80011101%101%129%▲▲98%100%100%98%104%
202502032,1192,1192,0442,082136,300-5997%98%198%99%100%101%97%101%
202502042,1142,1142,0862,08669,3004100%99%51%99%99%101%97%102%
202502052,1092,1152,0842,08536,400-1100%99%53%100%100%102%97%102%
202502062,1002,1102,0882,09847,70013101%100%131%101%100%102%98%102%
202502072,1002,1112,0942,11153,00013101%101%111%▲▲100%100%102%99%103%
202502102,1012,1112,0822,09794,500-1499%100%178%99%98%101%98%102%
202502122,1132,1132,0772,08959,700-8100%99%63%▼▼100%99%102%98%101%
202502132,1002,1152,0982,10751,30018101%100%86%99%98%101%98%101%
202502142,1142,1192,0882,09144,400-1699%99%87%99%98%102%98%100%
202502172,1002,1062,0812,08162,900-10100%99%142%▼▼99%99%102%97%100%
202502182,0892,0892,0642,06950,900-1299%99%81%▼▼▼100%100%103%97%100%
202502192,0772,0922,0702,07240,0003100%100%79%99%100%102%97%100%
202502202,0752,0862,0362,04694,100-2699%99%235%100%103%102%96%100%
202502252,0602,0702,0362,06387,00017101%100%92%98%102%101%96%101%
202502262,0802,0802,0252,03874,300-2599%98%85%101%103%102%95%100%
202502272,0432,0722,0422,070173,20032102%101%233%101%105%102%97%102%
202502282,0412,0792,0412,068171,200-2100%101%99%99%100%97%97%101%
202503032,1402,1402,0902,113184,00045102%99%107%101%102%0%99%104%
202503042,0982,1112,0862,11180,200-2100%101%44%99%100%0%99%104%
202503052,1162,1212,1002,10387,200-8100%99%109%▼▼101%100%0%100%103%
202503062,1082,1392,1082,139138,10036102%101%158%101%99%0%100%105%
202503072,1192,1432,1052,13871,700-1100%101%52%99%98%0%100%105%
202503102,1282,1352,1112,112114,000-2699%99%159%▼▼100%99%0%99%104%
202503112,0922,1032,0722,09975,900-1399%100%67%▼▼▼100%99%0%98%103%
202503122,0992,1032,0902,09553,100-4100%100%70%▼▼▼▼98%0%0%98%103%
202503132,1092,1202,0752,07783,600-1899%98%157%▼▼▼▼▼101%0%0%97%102%
202503142,0652,0852,0632,07768,1000100%101%81%--100%0%0%97%102%
202503172,0902,0912,0642,081124,0004100%100%182%%%%97%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
2025-03-07948,60043,100937,70024,70010,90018,400
2025-02-28665,00058,000657,80025,4007,20032,600
2025-02-21361,70091,500354,70027,0007,00064,500
2025-02-14247,80049,500241,80023,5006,00026,000
2025-02-07188,30039,100182,60023,7005,70015,400
2025-01-31131,80033,600126,20023,7005,6009,900
2025-01-2481,00034,80076,20023,6004,80011,200
2025-01-1763,60036,70058,60023,0005,00013,700
2025-01-1045,10035,30040,20023,0004,90012,300
2024-12-2715,20034,3009,80022,2005,40012,100
2024-12-208,90032,9002,80023,5006,1009,400
2024-12-139,70032,6002,60024,1007,1008,500
2024-12-067,60038,8002,10030,0005,5008,800
2024-11-297,30038,7001,70030,3005,6008,400
2024-11-226,10040,4001,60030,8004,5009,600
2024-11-157,50042,2001,60031,3005,90010,900
2024-11-085,70041,5001,30031,9004,4009,600
2024-11-013,80044,0001,30032,2002,50011,800
2024-10-252,90045,7001,00032,3001,90013,400
2024-10-181,80044,50090031,80090012,700
2024-10-111,90044,6001,00031,60090013,000
2024-10-041,30045,3001,00031,90030013,400
2024-09-272,40045,2001,90031,30050013,900
2024-09-2012,00049,90010,60033,4001,40016,500
2024-09-136,40051,7005,50033,60090018,100
2024-09-064,70051,9002,50034,1002,20017,800
2024-08-305,50048,7001,30032,8004,20015,900
2024-08-234,90049,10090032,9004,00016,200
2024-08-164,90045,90080030,6004,10015,300
2024-08-091,90048,60080031,9001,10016,700
2024-08-021,70064,90070044,2001,00020,700
2024-07-266,20063,50090043,8005,30019,700
2024-07-199,30056,90080040,4008,50016,500
2024-07-128,50057,20080040,3007,70016,900
2024-07-057,90065,10080043,6007,10021,500
2024-06-287,60066,50080044,5006,80022,000
2024-06-215,60068,40080044,7004,80023,700
2024-06-146,30068,70080045,2005,50023,500
2024-06-075,70070,4001,00045,6004,70024,800
2024-05-316,10071,8001,00045,0005,10026,800
2024-05-245,90076,9001,30044,9004,60032,000
2024-05-176,00076,4002,30045,3003,70031,100
2024-05-1011,80079,0002,40045,0009,40034,000
2024-05-0211,60082,7002,40046,4009,20036,300
2024-04-269,90089,0003,10047,2006,80041,800
2024-04-196,90092,8003,30047,3003,60045,500
2024-04-1213,50081,8004,10042,3009,40039,500
2024-04-0512,10090,4005,40042,9006,70047,500
2024-03-2941,30094,90028,80051,10012,50043,800
2024-03-221,315,900110,2001,281,40048,70034,50061,500
2024-03-151,094,200100,2001,081,80039,60012,40060,600
2024-03-08964,000100,000955,10041,2008,90058,800
2024-03-01752,30099,600743,50037,4008,80062,200
2024-02-22595,100141,800586,80033,4008,300108,400
2024-02-16489,000110,500483,30029,9005,70080,600
2024-02-09435,400100,300426,80025,4008,60074,900
2024-02-02373,000106,700356,40031,50016,60075,200
2024-01-26302,70076,500297,60025,4005,10051,100
2024-01-19227,90074,600220,90024,3007,00050,300
2024-01-12144,80074,300140,60023,7004,20050,600

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報