[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:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,579 | 1,592 | 1,557 | 1,563 | 93,900 | 69,400 | 99% | ▼ | 1117 | 0 | 10 | 98% | 7% |
| 20251229 | 1,571 | 1,581 | 1,557 | 1,560 | 32,400 | -61,500 | 100% | ▼▼ | 8588 | 0 | 9 | 98% | 7% |
| 20251230 | 1,560 | 1,560 | 1,531 | 1,532 | 47,000 | 14,600 | 98% | ▼▼▼ | 7777 | 0 | 7 | 96% | 5% |
| 20260105 | 1,557 | 1,570 | 1,540 | 1,546 | 65,900 | 18,900 | 101% | ▲ | 1171 | 0 | 6 | 97% | 6% |
| 20260106 | 1,555 | 1,582 | 1,555 | 1,562 | 39,700 | -26,200 | 101% | ▲▲ | 2282 | 0 | 5 | 98% | 7% |
| 20260107 | 1,562 | 1,620 | 1,556 | 1,618 | 123,400 | 83,700 | 104% | ▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20260108 | 1,618 | 1,620 | 1,585 | 1,585 | 52,200 | -71,200 | 98% | ▼ | 5228 | 0 | 5 | 98% | 8% |
| 20260109 | 1,586 | 1,608 | 1,586 | 1,595 | 31,700 | -20,500 | 101% | ▲ | 8282 | 0 | 3 | 99% | 6% |
| 20260113 | 1,684 | 1,694 | 1,632 | 1,640 | 140,000 | 108,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260114 | 1,650 | 1,712 | 1,645 | 1,685 | 135,700 | -4,300 | 103% | ▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260115 | 1,673 | 1,725 | 1,671 | 1,705 | 108,000 | -27,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260116 | 1,702 | 1,707 | 1,655 | 1,671 | 89,800 | -18,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20260119 | 1,656 | 1,673 | 1,625 | 1,670 | 99,200 | 9,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260120 | 1,658 | 1,663 | 1,617 | 1,625 | 59,200 | -40,000 | 97% | ▼▼▼ | 8828 | 0 | 0 | 95% | 8% |
| 20260121 | 1,591 | 1,612 | 1,574 | 1,605 | 75,400 | 16,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20260122 | 1,619 | 1,636 | 1,612 | 1,632 | 29,600 | -45,800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 7% |
| 20260123 | 1,637 | 1,654 | 1,616 | 1,652 | 48,200 | 18,600 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 8% |
| 20260126 | 1,640 | 1,640 | 1,611 | 1,622 | 62,300 | 14,100 | 98% | ▼ | 7717 | 0 | 0 | 95% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4026 | MERRILL LYNCH INTERNATIONAL | 72,700 | 1% | ▼ | -600 |
| 2026-01-20 | 4026 | MERRILL LYNCH INTERNATIONAL | 73,300 | 1% | ▼ | -2,400 |
| 2026-01-19 | 4026 | MERRILL LYNCH INTERNATIONAL | 75,700 | 1% | ▼ | -1,900 |
| 2026-01-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 77,600 | 1% | ▼ | -500 |
| 2026-01-14 | 4026 | MERRILL LYNCH INTERNATIONAL | 78,100 | 1% | ▼ | -600 |
| 2026-01-13 | 4026 | MERRILL LYNCH INTERNATIONAL | 78,700 | 1% | ▼ | -1,500 |
| 2026-01-09 | 4026 | MERRILL LYNCH INTERNATIONAL | 80,200 | 1% | ▼ | -2,800 |
| 2026-01-08 | 4026 | MERRILL LYNCH INTERNATIONAL | 83,000 | 1% | ▲ | 4,500 |
| 2026-01-07 | 4026 | MERRILL LYNCH INTERNATIONAL | 78,500 | 1% | ▼ | -3,400 |
| 2026-01-06 | 4026 | Nomura International plc | 36,999 | 0% | ▼ | -10,113 |
| 2025-12-30 | 4026 | Nomura International plc | 47,112 | 1% | ▲ | 3,485 |
| 2025-12-30 | 4026 | MERRILL LYNCH INTERNATIONAL | 81,900 | 1% | ▲ | 2,200 |
| 2025-12-26 | 4026 | MERRILL LYNCH INTERNATIONAL | 79,700 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 419,300 | 25,800 | 247,700 | 19,000 | 171,600 | 6,800 |
| 2026-01-09 | 403,000 | 24,400 | 218,900 | 19,000 | 184,100 | 5,400 |
| 2025-12-26 | 389,500 | 47,200 | 196,000 | 19,000 | 193,500 | 28,200 |