[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:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,735 | 1,735 | 1,687 | 1,692 | 73,700 | -2,200 | 97% | ▼ | 8828 | 0 | 8 | 97% | 6% |
| 20260209 | 1,756 | 1,758 | 1,684 | 1,700 | 101,000 | -58,900 | 98% | ▼ | 2228 | 0 | 11 | 98% | 7% |
| 20260210 | 1,701 | 1,725 | 1,701 | 1,715 | 76,000 | -25,000 | 101% | ▲ | 8282 | 0 | 7 | 99% | 8% |
| 20260218 | 1,746 | 1,746 | 1,715 | 1,722 | 51,900 | -6,600 | 99% | ▼▼ | 8888 | 0 | 5 | 98% | 8% |
| 20260206 | 1,645 | 1,726 | 1,636 | 1,726 | 159,900 | 101,500 | 104% | ▲ | 1771 | 10 | 4 | 100% | 9% |
| 20260217 | 1,747 | 1,765 | 1,724 | 1,734 | 58,500 | 600 | 100% | ▼ | 1117 | 51 | 6 | 99% | 9% |
| 20260216 | 1,707 | 1,743 | 1,697 | 1,739 | 57,900 | -15,800 | 103% | ▲ | 2282 | 0 | 4 | 99% | 9% |
| 20260212 | 1,715 | 1,750 | 1,706 | 1,750 | 75,900 | -100 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 10% |
| 20260220 | 1,765 | 1,817 | 1,731 | 1,777 | 136,900 | -130,200 | 99% | ▼ | 8828 | 0 | 3 | 99% | 12% |
| 20260309 | 1,802 | 1,821 | 1,748 | 1,795 | 162,200 | 55,300 | 92% | ▼▼ | 7777 | 0 | 0 | 89% | 6% |
| 20260219 | 1,762 | 1,842 | 1,756 | 1,795 | 267,100 | 215,200 | 104% | ▲ | 1111 | 0 | 4 | 100% | 13% |
| 20260224 | 1,780 | 1,825 | 1,759 | 1,813 | 125,100 | -11,800 | 102% | ▲ | 2222 | 0 | 2 | 100% | 14% |
| 20260304 | 1,900 | 1,960 | 1,781 | 1,842 | 212,900 | -155,400 | 93% | ▼▼ | 8888 | 0 | 0 | 92% | 13% |
| 20260225 | 1,838 | 1,906 | 1,821 | 1,878 | 161,300 | 36,200 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 18% |
| 20260226 | 1,879 | 1,915 | 1,867 | 1,905 | 85,100 | -76,200 | 101% | ▲▲▲ | 2222 | 0 | 2 | 100% | 20% |
| 20260306 | 1,944 | 1,984 | 1,895 | 1,943 | 106,900 | -94,000 | 98% | ▼ | 8828 | 0 | 0 | 97% | 17% |
| 20260305 | 1,939 | 2,023 | 1,939 | 1,979 | 200,900 | -12,000 | 107% | ▲ | 2222 | 0 | 0 | 98% | 19% |
| 20260303 | 2,020 | 2,148 | 1,976 | 1,986 | 368,300 | 169,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 25% |
| 20260227 | 1,890 | 1,990 | 1,887 | 1,990 | 131,800 | 46,700 | 104% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20260302 | 1,987 | 2,035 | 1,939 | 2,010 | 198,700 | 66,900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-13 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,300 | 1% | ▼ | -1,100 |
| 2026-02-09 | 4026 | MERRILL LYNCH INTERNATIONAL | 71,000 | 1% | ▲ | 2,200 |
| 2026-02-10 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,700 | 1% | ▼ | -6,300 |
| 2026-02-18 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,500 | 1% | ▼ | -800 |
| 2026-02-06 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,800 | 1% | ▲ | 700 |
| 2026-02-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 63,300 | 1% | ▼ | -2,000 |
| 2026-02-12 | 4026 | MERRILL LYNCH INTERNATIONAL | 66,400 | 1% | ▲ | 1,700 |
| 2026-02-19 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,200 | 1% | ▲ | 2,700 |
| 2026-02-24 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,700 | 1% | ▲ | 500 |
| 2026-03-04 | 4026 | MERRILL LYNCH INTERNATIONAL | 69,900 | 1% | ▼ | -700 |
| 2026-02-25 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,300 | 1% | ▲ | 2,600 |
| 2026-02-26 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,500 | 1% | ▲ | 200 |
| 2026-03-03 | 4026 | MERRILL LYNCH INTERNATIONAL | 70,600 | 1% | ▲ | 1,100 |
| 2026-03-02 | 4026 | MERRILL LYNCH INTERNATIONAL | 69,500 | 1% | ▲ | 1,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 403,200 | 23,700 | 268,700 | 19,000 | 134,500 | 4,700 |
| 2026-02-13 | 387,500 | 23,300 | 251,400 | 19,000 | 136,100 | 4,300 |
| 2026-02-20 | 402,500 | 22,400 | 256,000 | 19,000 | 146,500 | 3,400 |
| 2026-02-27 | 394,900 | 23,500 | 253,300 | 19,000 | 141,600 | 4,500 |