[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:133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 1,555 | 1,575 | 1,487 | 1,512 | 496,900 | 434,900 | 108% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250910 | 1,440 | 1,464 | 1,379 | 1,395 | 444,300 | 287,900 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250919 | 1,489 | 1,530 | 1,471 | 1,498 | 218,300 | 138,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251001 | 1,430 | 1,430 | 1,376 | 1,384 | 160,000 | 97,100 | 96% | ▼▼ | 7777 | 0 | 4 | 92% | 2% |
| 20251010 | 1,488 | 1,491 | 1,433 | 1,441 | 258,900 | 59,700 | 95% | ▼ | 7747 | 0 | 0 | 95% | 4% |
| 20251009 | 1,488 | 1,529 | 1,479 | 1,510 | 199,200 | 55,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250924 | 1,469 | 1,469 | 1,420 | 1,426 | 145,500 | 53,300 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250916 | 1,475 | 1,508 | 1,462 | 1,505 | 155,200 | 41,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250929 | 1,448 | 1,470 | 1,437 | 1,453 | 93,100 | 19,500 | 102% | ▲▲ | 1111 | 51 | 0 | 97% | 8% |
| 20251003 | 1,380 | 1,402 | 1,380 | 1,400 | 62,000 | -1,100 | 101% | ▲▲ | 2222 | 0 | 2 | 93% | 3% |
| 20250926 | 1,430 | 1,445 | 1,423 | 1,428 | 73,600 | -5,200 | 100% | ▲ | 2222 | 51 | 7 | 95% | 7% |
| 20250930 | 1,450 | 1,450 | 1,427 | 1,440 | 62,900 | -30,200 | 99% | ▼ | 8828 | 0 | 0 | 96% | 7% |
| 20251008 | 1,478 | 1,498 | 1,466 | 1,480 | 143,500 | -34,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250917 | 1,498 | 1,498 | 1,457 | 1,457 | 118,500 | -36,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20250918 | 1,458 | 1,475 | 1,443 | 1,475 | 80,100 | -38,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20250925 | 1,426 | 1,444 | 1,410 | 1,425 | 78,800 | -66,700 | 100% | ▼▼▼ | 8888 | 24 | 8 | 95% | 7% |
| 20250912 | 1,442 | 1,463 | 1,425 | 1,445 | 114,100 | -87,000 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 10% |
| 20251002 | 1,376 | 1,391 | 1,371 | 1,386 | 63,100 | -96,900 | 100% | ▲ | 8882 | 0 | 3 | 92% | 2% |
| 20250922 | 1,506 | 1,507 | 1,474 | 1,474 | 92,200 | -126,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250911 | 1,446 | 1,459 | 1,418 | 1,441 | 201,100 | -243,200 | 103% | ▲ | 8222 | 0 | 0 | 99% | 10% |
| 20250909 | 1,459 | 1,462 | 1,422 | 1,427 | 156,400 | -270,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251007 | 1,534 | 1,535 | 1,484 | 1,490 | 177,600 | -319,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 386,300 | 24,600 | 212,300 | 19,100 | 174,000 | 5,500 |
| 2025-09-19 | 386,500 | 25,000 | 211,300 | 19,100 | 175,200 | 5,900 |
| 2025-09-26 | 343,200 | 23,300 | 178,100 | 19,000 | 165,100 | 4,300 |
| 2025-10-03 | 359,700 | 23,700 | 190,500 | 19,000 | 169,200 | 4,700 |