[4026]神島化:【建材】窯業系の住宅内外装材
Yahoo! 【スタンダード/ガラス･土石製品】 売上高:274050 当期純利益:14330 総資産:307310 時価:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,301 | 1,316 | 1,291 | 1,309 | 152,300 | 102,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250729 | 1,309 | 1,310 | 1,289 | 1,291 | 50,900 | -101,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250730 | 1,290 | 1,304 | 1,282 | 1,301 | 38,000 | -12,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250731 | 1,312 | 1,314 | 1,296 | 1,302 | 30,800 | -7,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250801 | 1,302 | 1,314 | 1,299 | 1,311 | 46,700 | 15,900 | 101% | ▲▲▲ | 4171 | 0 | 0 | 100% | 7% |
| 20250804 | 1,269 | 1,281 | 1,261 | 1,277 | 84,400 | 37,700 | 97% | ▼ | 7777 | 0 | 13 | 97% | 4% |
| 20250805 | 1,282 | 1,306 | 1,278 | 1,298 | 49,200 | -35,200 | 102% | ▲ | 2222 | 0 | 14 | 99% | 6% |
| 20250806 | 1,308 | 1,327 | 1,297 | 1,327 | 78,900 | 29,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250807 | 1,316 | 1,323 | 1,303 | 1,310 | 65,600 | -13,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250808 | 1,310 | 1,328 | 1,309 | 1,313 | 64,100 | -1,500 | 100% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20250812 | 1,321 | 1,322 | 1,307 | 1,315 | 37,100 | -27,000 | 100% | ▲▲ | 8822 | 0 | 0 | 99% | 7% |
| 20250813 | 1,320 | 1,328 | 1,311 | 1,316 | 67,900 | 30,800 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250814 | 1,305 | 1,307 | 1,295 | 1,299 | 60,600 | -7,300 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250815 | 1,308 | 1,327 | 1,301 | 1,324 | 49,100 | -11,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250818 | 1,320 | 1,327 | 1,313 | 1,323 | 59,700 | 10,600 | 100% | ▼ | 4117 | 0 | 0 | 100% | 8% |
| 20250819 | 1,323 | 1,332 | 1,317 | 1,329 | 42,600 | -17,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,322 | 1,322 | 1,308 | 1,308 | 36,200 | -6,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250821 | 1,311 | 1,343 | 1,311 | 1,342 | 78,400 | 42,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 5% |
| 20250822 | 1,348 | 1,352 | 1,336 | 1,343 | 59,600 | -18,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250825 | 1,353 | 1,363 | 1,346 | 1,354 | 75,500 | 15,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250826 | 1,354 | 1,354 | 1,336 | 1,343 | 30,600 | -44,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250827 | 1,343 | 1,343 | 1,326 | 1,331 | 42,800 | 12,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250828 | 1,332 | 1,350 | 1,326 | 1,330 | 55,900 | 13,100 | 100% | ▼▼▼ | 1477 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 368,700 | 25,500 | 205,500 | 19,000 | 163,200 | 6,500 |
| 2025-08-15 | 359,600 | 22,900 | 201,100 | 19,000 | 158,500 | 3,900 |
| 2025-08-08 | 387,300 | 22,800 | 224,100 | 19,000 | 163,200 | 3,800 |
| 2025-08-01 | 366,400 | 22,700 | 213,300 | 19,000 | 153,100 | 3,700 |