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:136633272----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
202412115,7205,8105,6605,76036,40040101%101%83%▲▲101%101%101%97%107%
202412125,8005,8905,6805,83043,90070101%101%121%▲▲▲100%97%100%98%109%
202412135,8505,8905,7405,83050,6000100%100%115%--101%97%100%98%109%
202412165,8305,9605,8305,91030,70080101%101%61%99%96%94%100%110%
202412175,9305,9805,8605,87025,200-4099%99%82%96%97%94%99%110%
202412185,8905,9305,6605,67035,900-20097%96%142%▼▼102%102%99%96%106%
202412195,5705,7105,5205,68033,00010100%102%92%99%101%95%96%106%
202412205,6805,7705,6005,60047,800-8099%99%145%100%101%94%95%104%
202412235,6905,7305,6005,71020,300110102%100%42%99%102%94%97%107%
202412245,7005,7205,6205,66021,000-5099%99%103%100%103%95%96%106%
202412255,6405,7005,5505,64024,700-20100%100%118%▼▼102%99%95%95%105%
202412265,6405,7605,6105,76030,300120102%102%123%99%96%93%97%107%
202412275,7605,7605,6505,72033,800-4099%99%112%102%97%94%97%107%
202412305,7105,8305,7005,83034,200110102%102%101%96%92%93%99%109%
202501065,8305,8305,5905,60035,800-23096%96%105%98%96%97%95%104%
202501075,6005,6005,4905,49040,100-11098%98%112%▼▼100%96%98%93%100%
202501085,5005,6105,4805,52037,30030101%100%93%98%97%99%93%101%
202501095,4805,5005,3805,38027,300-14097%98%73%100%98%101%91%100%
202501105,3805,3805,2605,36028,600-20100%100%105%▼▼99%98%101%91%100%
202501145,3505,4305,2505,30031,300-6099%99%109%▼▼▼100%99%102%90%100%
202501155,3005,3505,2405,30027,6000100%100%88%--99%100%102%90%100%
202501165,3305,3405,2405,27033,900-3099%99%123%99%101%116%89%100%
202501175,3005,3005,2005,25038,600-20100%99%114%▼▼100%100%117%89%100%
202501205,2705,3005,2205,26032,60010100%100%84%98%99%125%90%100%
202501215,3205,3205,1905,24018,300-20100%98%56%101%100%126%90%100%
202501225,2905,3805,2405,34025,900100102%101%142%99%101%126%92%102%
202501235,3105,3105,2205,26029,200-8099%99%113%100%103%127%90%100%
202501245,2605,3305,2405,25020,200-10100%100%69%▼▼100%102%127%90%100%
202501275,2805,3405,2605,29023,00040101%100%114%101%103%127%91%101%
202501285,2605,3705,2605,29029,9000100%101%130%--101%96%128%91%101%
202501295,2905,3905,2805,35034,20060101%101%114%102%96%127%92%102%
202501305,3205,4305,3205,41031,20060101%102%91%▲▲100%94%125%93%103%
202501315,3905,4205,3505,40027,700-10100%100%89%96%95%127%93%103%
202502035,3005,3305,0805,09046,500-31094%96%168%▼▼98%97%132%91%100%
202502045,1905,1905,0905,09031,3000100%98%67%--98%98%133%92%100%
202502055,1505,1505,0105,05037,200-4099%98%119%99%102%136%91%100%
202502065,0505,0704,9855,01031,500-4099%99%85%▼▼100%122%136%93%100%
202502075,0405,0804,9905,03036,50020100%100%116%101%124%138%93%100%
202502104,9755,0504,9755,00034,600-3099%101%95%101%133%137%92%100%
202502125,0105,1205,0005,07055,60070101%101%161%100%129%133%94%101%
202502135,1705,1905,1105,15072,50080102%100%130%▲▲100%109%112%95%103%
202502146,1506,1506,1506,15017,1001,000119%100%24%▲▲▲95%103%106%100%123%
202502176,4506,7706,1106,130350,000-20100%95%2047%110%107%113%100%123%
202502186,0606,6706,0406,650127,500520108%110%36%99%98%101%100%133%
202502196,7506,7806,5806,680105,00030100%99%82%▲▲99%100%100%100%134%
202502206,7506,7706,6006,65057,700-30100%99%55%99%104%0%100%133%
202502256,5206,5606,4006,46068,400-19097%99%119%▼▼101%105%0%97%129%
202502266,4006,4606,3506,46037,1000100%101%54%--101%103%0%97%129%
202502276,5406,6706,4506,63050,900170103%101%137%101%103%0%99%133%
202502286,6606,7506,5506,75085,900120102%101%169%▲▲99%101%0%100%135%
202503036,8106,8606,6906,75049,3000100%99%57%--100%102%0%100%135%
202503046,6906,7306,6006,66051,300-9099%100%104%100%101%0%99%133%
202503056,7306,8506,6906,76052,200100102%100%102%101%0%0%100%135%
202503066,8006,9006,7806,86048,000100101%101%92%▲▲100%0%0%100%137%
202503076,8006,8606,6906,81046,700-5099%100%97%99%0%0%99%136%
202503106,8706,9406,7406,78036,500-30100%99%78%▼▼%%%99%136%

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
2025-02-2820,60050,40060012,80020,00037,600
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

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