[4026]神島化:【建材】窯業系の住宅内外装材
Yahoo! 【スタンダード/ガラス･土石製品】 売上高:274050 当期純利益:14330 総資産:307310 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,475 | 1,508 | 1,462 | 1,505 | 155,200 | 41,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250908 | 1,461 | 1,496 | 1,436 | 1,456 | 427,100 | 348,800 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250918 | 1,458 | 1,475 | 1,443 | 1,475 | 80,100 | -38,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20250917 | 1,498 | 1,498 | 1,457 | 1,457 | 118,500 | -36,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20250912 | 1,442 | 1,463 | 1,425 | 1,445 | 114,100 | -87,000 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 10% |
| 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% |
| 20250818 | 1,320 | 1,327 | 1,313 | 1,323 | 59,700 | 10,600 | 100% | ▼ | 4117 | 0 | 16 | 100% | 8% |
| 20250910 | 1,440 | 1,464 | 1,379 | 1,395 | 444,300 | 287,900 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250905 | 1,374 | 1,394 | 1,373 | 1,385 | 78,300 | 4,300 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20250819 | 1,323 | 1,332 | 1,317 | 1,329 | 42,600 | -17,100 | 100% | ▲ | 2222 | 0 | 15 | 100% | 6% |
| 20250829 | 1,337 | 1,362 | 1,337 | 1,350 | 74,800 | 18,900 | 102% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250825 | 1,353 | 1,363 | 1,346 | 1,354 | 75,500 | 15,900 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 6% |
| 20250904 | 1,360 | 1,370 | 1,350 | 1,361 | 74,000 | -15,000 | 101% | ▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250901 | 1,350 | 1,365 | 1,336 | 1,343 | 80,200 | 5,400 | 99% | ▼ | 1717 | 0 | 6 | 99% | 5% |
| 20250826 | 1,354 | 1,354 | 1,336 | 1,343 | 30,600 | -44,900 | 99% | ▼ | 8828 | 0 | 10 | 99% | 5% |
| 20250822 | 1,348 | 1,352 | 1,336 | 1,343 | 59,600 | -18,800 | 100% | ▲▲ | 2222 | 0 | 12 | 100% | 5% |
| 20250821 | 1,311 | 1,343 | 1,311 | 1,342 | 78,400 | 42,200 | 103% | ▲ | 1171 | 10 | 12 | 100% | 5% |
| 20250902 | 1,353 | 1,369 | 1,350 | 1,356 | 79,900 | -300 | 101% | ▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250903 | 1,358 | 1,368 | 1,344 | 1,354 | 89,000 | 9,100 | 100% | ▼ | 7717 | 0 | 4 | 100% | 4% |
| 20250828 | 1,332 | 1,350 | 1,326 | 1,330 | 55,900 | 13,100 | 100% | ▼▼▼ | 1477 | 0 | 8 | 98% | 4% |
| 20250827 | 1,343 | 1,343 | 1,326 | 1,331 | 42,800 | 12,200 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 4% |
| 20250820 | 1,322 | 1,322 | 1,308 | 1,308 | 36,200 | -6,400 | 98% | ▼ | 8888 | 0 | 14 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 368,700 | 25,500 | 205,500 | 19,000 | 163,200 | 6,500 |
| 2025-08-29 | 360,000 | 25,500 | 198,300 | 19,000 | 161,700 | 6,500 |
| 2025-09-05 | 362,100 | 24,400 | 209,700 | 19,000 | 152,400 | 5,400 |
| 2025-09-12 | 386,300 | 24,600 | 212,300 | 19,100 | 174,000 | 5,500 |