[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:179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,820 | 1,850 | 1,806 | 1,846 | 131,900 | -120,500 | 101% | ▲▲▲ | 8882 | 0 | 5 | 94% | 4% |
| 20260430 | 1,816 | 1,823 | 1,795 | 1,807 | 76,200 | -55,700 | 98% | ▼ | 8888 | 0 | 4 | 92% | 1% |
| 20260501 | 1,806 | 1,812 | 1,770 | 1,805 | 47,000 | -29,200 | 100% | ▼▼ | 8888 | 0 | 2 | 92% | 1% |
| 20260424 | 1,787 | 1,800 | 1,763 | 1,800 | 66,500 | -29,200 | 101% | ▲ | 8282 | 0 | 6 | 92% | 1% |
| 20260508 | 1,902 | 1,948 | 1,872 | 1,938 | 95,100 | -28,700 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260414 | 1,964 | 1,977 | 1,946 | 1,951 | 68,500 | -28,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20260409 | 1,897 | 1,909 | 1,873 | 1,874 | 80,400 | -27,100 | 98% | ▼ | 2228 | 51 | 0 | 92% | 5% |
| 20260416 | 1,917 | 1,955 | 1,911 | 1,920 | 42,200 | -20,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20260420 | 1,889 | 1,908 | 1,874 | 1,880 | 55,100 | -8,900 | 101% | ▲ | 8282 | 51 | 0 | 95% | 3% |
| 20260415 | 1,970 | 1,980 | 1,903 | 1,917 | 62,300 | -6,200 | 98% | ▼▼ | 2828 | 0 | 0 | 95% | 8% |
| 20260421 | 1,880 | 1,889 | 1,848 | 1,850 | 56,400 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260413 | 1,898 | 1,968 | 1,886 | 1,961 | 96,700 | 6,900 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 10% |
| 20260422 | 1,835 | 1,840 | 1,804 | 1,812 | 63,900 | 7,500 | 98% | ▼▼ | 7777 | 0 | 9 | 92% | 0% |
| 20260410 | 1,896 | 1,933 | 1,894 | 1,917 | 89,800 | 9,400 | 102% | ▲ | 1171 | 0 | 0 | 95% | 8% |
| 20260417 | 1,920 | 1,920 | 1,863 | 1,867 | 64,000 | 21,800 | 97% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20260423 | 1,820 | 1,820 | 1,761 | 1,783 | 95,700 | 31,800 | 98% | ▼▼▼ | 7777 | 24 | 8 | 90% | 0% |
| 20260408 | 1,868 | 1,908 | 1,868 | 1,908 | 107,500 | 40,100 | 104% | ▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20260507 | 1,826 | 1,909 | 1,825 | 1,903 | 123,800 | 76,800 | 105% | ▲ | 1111 | 0 | 2 | 97% | 7% |
| 20260427 | 1,880 | 1,880 | 1,816 | 1,834 | 252,400 | 185,900 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,400 | 1% | ▼ | -1,600 |
| 2026-04-13 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,900 | 1% | ▲ | 500 |
| 2026-04-14 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,600 | 1% | ▼ | -300 |
| 2026-04-15 | 4026 | MERRILL LYNCH INTERNATIONAL | 63,400 | 1% | ▲ | 800 |
| 2026-04-15 | 4026 | Nomura International plc | 46,262 | 1% | ▲ | |
| 2026-04-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,700 | 1% | ▼ | -700 |
| 2026-04-17 | 4026 | Nomura International plc | 62,317 | 1% | ▲ | 16,055 |
| 2026-04-20 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,000 | 1% | ▲ | 1,300 |
| 2026-04-21 | 4026 | Nomura International plc | 65,818 | 1% | ▲ | 3,501 |
| 2026-04-22 | 4026 | Nomura International plc | 85,068 | 1% | ▲ | 19,250 |
| 2026-04-23 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,900 | 1% | ▼ | -1,100 |
| 2026-04-24 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,800 | 1% | ▼ | -100 |
| 2026-04-27 | 4026 | MERRILL LYNCH INTERNATIONAL | 66,200 | 1% | ▲ | 3,400 |
| 2026-04-27 | 4026 | Nomura International plc | 107,047 | 1% | ▲ | |
| 2026-04-28 | 4026 | Nomura International plc | 91,409 | 1% | ▼ | -15,638 |
| 2026-04-28 | 4026 | MERRILL LYNCH INTERNATIONAL | 69,300 | 1% | ▲ | 3,100 |
| 2026-04-30 | 4026 | MERRILL LYNCH INTERNATIONAL | 71,400 | 1% | ▲ | 2,100 |
| 2026-05-01 | 4026 | MERRILL LYNCH INTERNATIONAL | 74,000 | 1% | ▲ | 2,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 275,100 | 22,600 | 192,000 | 19,000 | 83,100 | 3,600 |
| 2026-04-17 | 292,400 | 22,700 | 193,200 | 19,000 | 99,200 | 3,700 |
| 2026-04-24 | 292,100 | 25,600 | 196,900 | 19,000 | 95,200 | 6,600 |
| 2026-05-01 | 294,700 | 22,900 | 198,400 | 19,000 | 96,300 | 3,900 |