[3891]高度紙:【コンデンサー用絶縁紙】世界シェア6割電池用も成長
Yahoo! 【スタンダード/06パルプ・紙】 売上高:160330 当期純利益:17810 総資産:352690 時価:365億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,500 | 3,540 | 3,435 | 3,520 | 94,600 | -1,900 | 105% | ▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260114 | 3,520 | 3,675 | 3,500 | 3,670 | 114,500 | 19,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20260115 | 3,670 | 3,750 | 3,625 | 3,665 | 86,100 | -28,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20260116 | 3,625 | 3,655 | 3,515 | 3,610 | 97,900 | 11,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 20% |
| 20260119 | 3,560 | 3,610 | 3,505 | 3,550 | 63,100 | -34,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 16% |
| 20260120 | 3,555 | 3,580 | 3,485 | 3,510 | 55,700 | -7,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20260121 | 3,440 | 3,585 | 3,400 | 3,520 | 84,100 | 28,400 | 100% | ▲ | 1771 | 0 | 2 | 96% | 13% |
| 20260122 | 3,590 | 3,685 | 3,560 | 3,655 | 87,000 | 2,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260123 | 3,655 | 3,685 | 3,595 | 3,625 | 119,600 | 32,600 | 99% | ▼ | 4117 | 0 | 0 | 99% | 10% |
| 20260126 | 3,555 | 3,555 | 3,480 | 3,500 | 63,600 | -56,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260127 | 3,500 | 3,535 | 3,470 | 3,530 | 52,900 | -10,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260128 | 3,520 | 3,520 | 3,460 | 3,475 | 56,900 | 4,000 | 98% | ▼ | 7717 | 51 | 0 | 95% | 5% |
| 20260129 | 3,535 | 3,535 | 3,210 | 3,330 | 408,700 | 351,800 | 96% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260130 | 3,365 | 3,480 | 3,220 | 3,365 | 264,800 | -143,900 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260202 | 3,360 | 3,400 | 3,130 | 3,155 | 165,000 | -99,800 | 94% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260203 | 3,195 | 3,270 | 3,180 | 3,225 | 95,500 | -69,500 | 102% | ▲ | 8282 | 0 | 5 | 88% | 2% |
| 20260204 | 3,155 | 3,175 | 2,972 | 3,065 | 244,500 | 149,000 | 95% | ▼ | 7777 | 0 | 4 | 84% | 0% |
| 20260205 | 3,050 | 3,180 | 3,020 | 3,155 | 128,500 | -116,000 | 103% | ▲ | 2282 | 0 | 2 | 86% | 3% |
| 20260206 | 3,165 | 3,285 | 3,085 | 3,265 | 111,700 | -16,800 | 103% | ▲▲ | 2222 | 0 | 2 | 89% | 7% |
| 20260209 | 3,360 | 3,400 | 3,280 | 3,375 | 101,400 | -10,300 | 103% | ▲▲▲ | 2222 | 0 | 0 | 92% | 10% |
| 20260210 | 3,380 | 3,435 | 3,340 | 3,390 | 97,400 | -4,000 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 92% | 11% |
| 20260212 | 3,400 | 3,450 | 3,385 | 3,420 | 97,700 | 300 | 101% | ▲▲▲▲▲ | 1111 | 51 | 0 | 93% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3891 | MERRILL LYNCH INTERNATIONAL | 83,400 | 1% | ▼ | -5,600 |
| 2026-02-04 | 3891 | MERRILL LYNCH INTERNATIONAL | 89,000 | 1% | ▼ | -2,700 |
| 2026-02-03 | 3891 | MERRILL LYNCH INTERNATIONAL | 91,700 | 1% | ▼ | -5,400 |
| 2026-02-02 | 3891 | MERRILL LYNCH INTERNATIONAL | 97,100 | 1% | ▼ | -11,200 |
| 2026-01-30 | 3891 | MERRILL LYNCH INTERNATIONAL | 108,300 | 1% | ▼ | -27,300 |
| 2026-01-29 | 3891 | MERRILL LYNCH INTERNATIONAL | 135,600 | 1% | ▲ | 7,000 |
| 2026-01-28 | 3891 | MERRILL LYNCH INTERNATIONAL | 128,600 | 1% | ▼ | -1,500 |
| 2026-01-27 | 3891 | MERRILL LYNCH INTERNATIONAL | 130,100 | 1% | ▼ | -3,400 |
| 2026-01-26 | 3891 | MERRILL LYNCH INTERNATIONAL | 133,500 | 1% | ▲ | 2,200 |
| 2026-01-23 | 3891 | MERRILL LYNCH INTERNATIONAL | 131,300 | 1% | ▼ | -7,300 |
| 2026-01-22 | 3891 | MERRILL LYNCH INTERNATIONAL | 138,600 | 1% | ▲ | 3,400 |
| 2026-01-21 | 3891 | MERRILL LYNCH INTERNATIONAL | 135,200 | 1% | ▲ | 2,100 |
| 2026-01-20 | 3891 | MERRILL LYNCH INTERNATIONAL | 133,100 | 1% | ▲ | 1,000 |
| 2026-01-19 | 3891 | MERRILL LYNCH INTERNATIONAL | 132,100 | 1% | ▲ | 900 |
| 2026-01-15 | 3891 | MERRILL LYNCH INTERNATIONAL | 131,200 | 1% | ▲ | 3,600 |
| 2026-01-14 | 3891 | MERRILL LYNCH INTERNATIONAL | 127,600 | 1% | ▲ | 700 |
| 2026-01-13 | 3891 | MERRILL LYNCH INTERNATIONAL | 126,900 | 1% | ▲ | 5,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 106,500 | 11,000 | 45,100 | 100 | 61,400 | 10,900 |
| 2026-01-30 | 102,700 | 21,600 | 41,600 | 0 | 61,100 | 21,600 |
| 2026-01-23 | 75,400 | 21,000 | 23,500 | 0 | 51,900 | 21,000 |
| 2026-01-16 | 78,300 | 17,600 | 24,200 | 0 | 54,100 | 17,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-10 14:41 | S100XJX6 | 王子マネジメントオフィス株式会社 | 変更報告書 |
| 2026-02-04 16:27 | S100XJ7K | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-01-21 09:57 | S100XGIH | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-12-05 11:37 | S100X8C3 | ＳＢＩアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-10 17:08 | S100V1TI | ＳＢＩアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |