[4026]神島化:【建材】窯業系の住宅内外装材
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:274050 当期純利益:14330 総資産:307310 時価:144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,470 | 1,483 | 1,462 | 1,482 | 50,700 | 1,700 | 101% | ▲▲ | 1111 | 0 | 3 | 95% | 6% |
| 20251209 | 1,482 | 1,495 | 1,468 | 1,474 | 32,800 | -17,900 | 99% | ▼ | 2228 | 0 | 2 | 95% | 5% |
| 20251210 | 1,485 | 1,610 | 1,439 | 1,600 | 503,300 | 470,500 | 109% | ▲ | 1711 | 10 | 1 | 100% | 14% |
| 20251211 | 1,567 | 1,593 | 1,536 | 1,563 | 271,000 | -232,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20251212 | 1,558 | 1,573 | 1,538 | 1,548 | 103,100 | -167,900 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 10% |
| 20251215 | 1,549 | 1,555 | 1,516 | 1,530 | 75,700 | -27,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 9% |
| 20251216 | 1,525 | 1,539 | 1,505 | 1,526 | 69,800 | -5,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 9% |
| 20251217 | 1,522 | 1,559 | 1,507 | 1,550 | 66,800 | -3,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 10% |
| 20251218 | 1,550 | 1,550 | 1,506 | 1,510 | 93,900 | 27,100 | 97% | ▼ | 7717 | 0 | 0 | 94% | 6% |
| 20251219 | 1,520 | 1,564 | 1,516 | 1,541 | 79,700 | -14,200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 9% |
| 20251222 | 1,560 | 1,566 | 1,540 | 1,554 | 84,600 | 4,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 10% |
| 20251223 | 1,554 | 1,563 | 1,544 | 1,562 | 31,500 | -53,100 | 101% | ▲▲▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251224 | 1,562 | 1,584 | 1,558 | 1,558 | 46,500 | 15,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20251225 | 1,555 | 1,580 | 1,554 | 1,579 | 24,500 | -22,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251226 | 1,579 | 1,592 | 1,557 | 1,563 | 93,900 | 69,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20251229 | 1,571 | 1,581 | 1,557 | 1,560 | 32,400 | -61,500 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 7% |
| 20251230 | 1,560 | 1,560 | 1,531 | 1,532 | 47,000 | 14,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260105 | 1,557 | 1,570 | 1,540 | 1,546 | 65,900 | 18,900 | 101% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20260106 | 1,555 | 1,582 | 1,555 | 1,562 | 39,700 | -26,200 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 4026 | MERRILL LYNCH INTERNATIONAL | 81,900 | 1% | ▲ | 2,200 |
| 2025-12-30 | 4026 | Nomura International plc | 47,112 | 1% | ▲ | 3,485 |
| 2025-12-26 | 4026 | MERRILL LYNCH INTERNATIONAL | 79,700 | 1% | ▲ | 2,900 |
| 2025-12-23 | 4026 | MERRILL LYNCH INTERNATIONAL | 76,800 | 1% | ▲ | 1,000 |
| 2025-12-22 | 4026 | Nomura International plc | 43,627 | 0% | ▼ | -10,453 |
| 2025-12-18 | 4026 | Nomura International plc | 54,080 | 1% | ▼ | -2,674 |
| 2025-12-18 | 4026 | MERRILL LYNCH INTERNATIONAL | 75,800 | 1% | ▲ | 100 |
| 2025-12-17 | 4026 | MERRILL LYNCH INTERNATIONAL | 75,700 | 1% | ▼ | -700 |
| 2025-12-16 | 4026 | Nomura International plc | 56,754 | 1% | ▲ | 6,028 |
| 2025-12-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 76,400 | 1% | ▲ | 1,700 |
| 2025-12-15 | 4026 | Nomura International plc | 50,726 | 1% | ▲ | |
| 2025-12-15 | 4026 | MERRILL LYNCH INTERNATIONAL | 74,700 | 1% | ▲ | 2,200 |
| 2025-12-12 | 4026 | MERRILL LYNCH INTERNATIONAL | 72,500 | 1% | ▲ | 700 |
| 2025-12-11 | 4026 | MERRILL LYNCH INTERNATIONAL | 71,800 | 1% | ▼ | -9,300 |
| 2025-12-10 | 4026 | MERRILL LYNCH INTERNATIONAL | 81,100 | 1% | ▲ | 1,400 |
| 2025-12-10 | 4026 | Barclays Capital Securities Ltd | 29,200 | 0% | ▼ | -17,886 |
| 2025-12-08 | 4026 | MERRILL LYNCH INTERNATIONAL | 79,700 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 389,500 | 47,200 | 196,000 | 19,000 | 193,500 | 28,200 |
| 2025-12-19 | 384,600 | 50,100 | 181,000 | 19,000 | 203,600 | 31,100 |
| 2025-12-12 | 345,200 | 52,700 | 134,900 | 19,000 | 210,300 | 33,700 |