[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,454 | 1,470 | 1,432 | 1,470 | 63,200 | 4,500 | 101% | ▲▲▲▲ | 7771 | 0 | 13 | 86% | 5% |
| 20251112 | 1,472 | 1,516 | 1,468 | 1,507 | 105,400 | 42,200 | 103% | ▲▲▲▲▲ | 1111 | 40 | 12 | 89% | 5% |
| 20251113 | 1,500 | 1,506 | 1,477 | 1,495 | 50,000 | -55,400 | 99% | ▼ | 8228 | 0 | 19 | 88% | 4% |
| 20251114 | 1,473 | 1,494 | 1,453 | 1,461 | 70,200 | 20,200 | 98% | ▼▼ | 7777 | 0 | 10 | 86% | 2% |
| 20251117 | 1,471 | 1,471 | 1,444 | 1,451 | 42,100 | -28,100 | 99% | ▼▼▼ | 8888 | 0 | 9 | 85% | 1% |
| 20251118 | 1,440 | 1,442 | 1,403 | 1,403 | 78,600 | 36,500 | 97% | ▼▼▼▼ | 7777 | 24 | 7 | 82% | 0% |
| 20251119 | 1,406 | 1,414 | 1,380 | 1,410 | 69,200 | -9,400 | 100% | ▲ | 8882 | 0 | 5 | 83% | 0% |
| 20251120 | 1,419 | 1,441 | 1,418 | 1,428 | 40,100 | -29,100 | 101% | ▲▲ | 2222 | 0 | 4 | 84% | 2% |
| 20251121 | 1,412 | 1,440 | 1,410 | 1,423 | 39,700 | -400 | 100% | ▼ | 8888 | 0 | 3 | 86% | 1% |
| 20251125 | 1,451 | 1,456 | 1,416 | 1,418 | 52,800 | 13,100 | 100% | ▼▼ | 1117 | 0 | 4 | 86% | 1% |
| 20251126 | 1,454 | 1,520 | 1,454 | 1,510 | 181,800 | 129,000 | 106% | ▲ | 1111 | 0 | 3 | 94% | 8% |
| 20251127 | 1,545 | 1,553 | 1,510 | 1,514 | 110,500 | -71,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251128 | 1,522 | 1,555 | 1,522 | 1,555 | 62,100 | -48,400 | 103% | ▲▲▲ | 2282 | 0 | 9 | 100% | 11% |
| 20251201 | 1,545 | 1,545 | 1,501 | 1,506 | 82,400 | 20,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251202 | 1,506 | 1,507 | 1,462 | 1,480 | 86,700 | 4,300 | 98% | ▼▼ | 7777 | 0 | 7 | 95% | 5% |
| 20251203 | 1,480 | 1,485 | 1,459 | 1,465 | 39,700 | -47,000 | 99% | ▼▼▼ | 8888 | 0 | 6 | 94% | 4% |
| 20251204 | 1,468 | 1,473 | 1,453 | 1,456 | 58,900 | 19,200 | 99% | ▼▼▼▼ | 7777 | 0 | 5 | 94% | 4% |
| 20251205 | 1,454 | 1,468 | 1,450 | 1,461 | 49,000 | -9,900 | 100% | ▲ | 8882 | 0 | 4 | 94% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 369,400 | 46,800 | 141,500 | 19,000 | 227,900 | 27,800 |
| 2025-11-28 | 361,500 | 47,900 | 141,600 | 19,000 | 219,900 | 28,900 |
| 2025-11-21 | 369,900 | 46,100 | 139,600 | 19,000 | 230,300 | 27,100 |
| 2025-11-14 | 387,200 | 48,200 | 148,900 | 19,000 | 238,300 | 29,200 |