[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:387億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 3,655 | 3,685 | 3,595 | 3,625 | 119,600 | 32,600 | 99% | ▼ | 4117 | 0 | 0 | 99% | 10% |
| 20260122 | 3,590 | 3,685 | 3,560 | 3,655 | 87,000 | 2,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260121 | 3,440 | 3,585 | 3,400 | 3,520 | 84,100 | 28,400 | 100% | ▲ | 1771 | 0 | 2 | 96% | 13% |
| 20260120 | 3,555 | 3,580 | 3,485 | 3,510 | 55,700 | -7,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20260119 | 3,560 | 3,610 | 3,505 | 3,550 | 63,100 | -34,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 16% |
| 20260109 | 3,470 | 3,480 | 3,290 | 3,360 | 96,500 | 9,200 | 99% | ▼▼ | 7777 | 0 | 3 | 96% | 19% |
| 20260105 | 3,475 | 3,480 | 3,320 | 3,355 | 101,400 | 14,700 | 98% | ▼▼ | 1717 | 0 | 7 | 98% | 19% |
| 20260108 | 3,490 | 3,490 | 3,385 | 3,400 | 87,300 | -2,900 | 97% | ▼ | 8828 | 0 | 4 | 97% | 20% |
| 20260116 | 3,625 | 3,655 | 3,515 | 3,610 | 97,900 | 11,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 20% |
| 20260115 | 3,670 | 3,750 | 3,625 | 3,665 | 86,100 | -28,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20251230 | 3,400 | 3,455 | 3,365 | 3,425 | 86,700 | -400 | 100% | ▼ | 2228 | 0 | 8 | 100% | 21% |
| 20251226 | 3,340 | 3,395 | 3,315 | 3,320 | 111,400 | 22,000 | 100% | ▼ | 1117 | 0 | 9 | 100% | 21% |
| 20251224 | 3,280 | 3,335 | 3,250 | 3,290 | 65,700 | -74,600 | 100% | -- | 8525 | 0 | 7 | 100% | 21% |
| 20251225 | 3,275 | 3,340 | 3,235 | 3,325 | 89,400 | 23,700 | 101% | ▲ | 1771 | 0 | 6 | 100% | 22% |
| 20260106 | 3,380 | 3,500 | 3,380 | 3,480 | 92,600 | -8,800 | 104% | ▲ | 2282 | 0 | 6 | 100% | 23% |
| 20260107 | 3,430 | 3,550 | 3,400 | 3,495 | 90,200 | -2,400 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 23% |
| 20260114 | 3,520 | 3,675 | 3,500 | 3,670 | 114,500 | 19,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251223 | 3,275 | 3,390 | 3,250 | 3,290 | 140,300 | 4,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 24% |
| 20260113 | 3,500 | 3,540 | 3,435 | 3,520 | 94,600 | -1,900 | 105% | ▲ | 2222 | 0 | 0 | 100% | 24% |
| 20251229 | 3,340 | 3,440 | 3,335 | 3,430 | 87,100 | -24,300 | 103% | ▲ | 2252 | 0 | 8 | 100% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3891 | MERRILL LYNCH INTERNATIONAL | 66,400 | 1% | ▲ | 4,100 |
| 2025-12-24 | 3891 | MERRILL LYNCH INTERNATIONAL | 74,500 | 1% | ▲ | 8,100 |
| 2025-12-26 | 3891 | MERRILL LYNCH INTERNATIONAL | 81,000 | 1% | ▲ | 4,200 |
| 2025-12-25 | 3891 | MERRILL LYNCH INTERNATIONAL | 76,800 | 1% | ▲ | |
| 2025-12-29 | 3891 | MERRILL LYNCH INTERNATIONAL | 94,500 | 1% | ▲ | 13,500 |
| 2025-12-30 | 3891 | MERRILL LYNCH INTERNATIONAL | 97,700 | 1% | ▲ | 3,200 |
| 2026-01-05 | 3891 | MERRILL LYNCH INTERNATIONAL | 113,500 | 1% | ▲ | 15,800 |
| 2026-01-06 | 3891 | MERRILL LYNCH INTERNATIONAL | 112,400 | 1% | ▼ | -1,100 |
| 2026-01-07 | 3891 | MERRILL LYNCH INTERNATIONAL | 115,700 | 1% | ▲ | 3,300 |
| 2026-01-08 | 3891 | MERRILL LYNCH INTERNATIONAL | 118,100 | 1% | ▲ | 2,400 |
| 2026-01-09 | 3891 | MERRILL LYNCH INTERNATIONAL | 121,600 | 1% | ▲ | 3,500 |
| 2026-01-13 | 3891 | MERRILL LYNCH INTERNATIONAL | 126,900 | 1% | ▲ | 5,300 |
| 2026-01-14 | 3891 | MERRILL LYNCH INTERNATIONAL | 127,600 | 1% | ▲ | 700 |
| 2026-01-15 | 3891 | MERRILL LYNCH INTERNATIONAL | 131,200 | 1% | ▲ | 3,600 |
| 2026-01-19 | 3891 | MERRILL LYNCH INTERNATIONAL | 132,100 | 1% | ▲ | 900 |
| 2026-01-20 | 3891 | MERRILL LYNCH INTERNATIONAL | 133,100 | 1% | ▲ | 1,000 |
| 2026-01-21 | 3891 | MERRILL LYNCH INTERNATIONAL | 135,200 | 1% | ▲ | 2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 92,100 | 21,400 | 31,000 | 0 | 61,100 | 21,400 |
| 2026-01-09 | 81,900 | 16,900 | 27,300 | 0 | 54,600 | 16,900 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 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） |