[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:172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,950 | 2,009 | 1,946 | 1,972 | 115,100 | 53,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20260413 | 1,898 | 1,968 | 1,886 | 1,961 | 96,700 | 6,900 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 10% |
| 20260326 | 1,903 | 1,950 | 1,894 | 1,950 | 61,800 | -1,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 96% | 9% |
| 20260414 | 1,964 | 1,977 | 1,946 | 1,951 | 68,500 | -28,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20260416 | 1,917 | 1,955 | 1,911 | 1,920 | 42,200 | -20,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20260325 | 1,855 | 1,932 | 1,855 | 1,928 | 62,800 | -18,100 | 105% | ▲▲ | 2282 | 51 | 2 | 95% | 8% |
| 20260415 | 1,970 | 1,980 | 1,903 | 1,917 | 62,300 | -6,200 | 98% | ▼▼ | 2828 | 0 | 0 | 95% | 8% |
| 20260410 | 1,896 | 1,933 | 1,894 | 1,917 | 89,800 | 9,400 | 102% | ▲ | 1171 | 0 | 0 | 95% | 8% |
| 20260319 | 1,982 | 2,003 | 1,901 | 1,901 | 126,900 | 29,400 | 94% | ▼ | 7717 | 0 | 0 | 94% | 7% |
| 20260408 | 1,868 | 1,908 | 1,868 | 1,908 | 107,500 | 40,100 | 104% | ▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20260330 | 1,888 | 1,904 | 1,856 | 1,883 | 120,000 | 4,900 | 95% | ▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260401 | 1,893 | 1,898 | 1,860 | 1,892 | 86,700 | 9,000 | 103% | ▲ | 1111 | 0 | 0 | 93% | 6% |
| 20260417 | 1,920 | 1,920 | 1,863 | 1,867 | 64,000 | 21,800 | 97% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20260409 | 1,897 | 1,909 | 1,873 | 1,874 | 80,400 | -27,100 | 98% | ▼ | 2228 | 51 | 0 | 92% | 5% |
| 20260403 | 1,850 | 1,885 | 1,837 | 1,842 | 81,800 | -1,400 | 100% | ▼▼ | 8888 | 0 | 7 | 91% | 3% |
| 20260407 | 1,836 | 1,850 | 1,811 | 1,837 | 67,400 | -2,000 | 101% | ▲ | 8882 | 51 | 5 | 91% | 3% |
| 20260402 | 1,907 | 1,939 | 1,840 | 1,845 | 83,200 | -3,500 | 98% | ▼ | 2828 | 0 | 0 | 91% | 3% |
| 20260331 | 1,860 | 1,887 | 1,834 | 1,835 | 77,700 | -42,300 | 97% | ▼▼ | 8888 | 0 | 10 | 91% | 3% |
| 20260324 | 1,878 | 1,878 | 1,812 | 1,840 | 80,900 | -52,300 | 103% | ▲ | 2222 | 51 | 4 | 91% | 3% |
| 20260406 | 1,840 | 1,851 | 1,824 | 1,824 | 69,400 | -12,400 | 99% | ▼▼▼ | 8888 | 51 | 6 | 90% | 2% |
| 20260323 | 1,829 | 1,836 | 1,777 | 1,783 | 133,200 | 6,300 | 94% | ▼▼ | 7777 | 0 | 3 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,800 | 1% | ▲ | 6,100 |
| 2026-03-23 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,000 | 1% | ▼ | -800 |
| 2026-03-24 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,600 | 1% | ▼ | -400 |
| 2026-03-25 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,000 | 1% | ▲ | 400 |
| 2026-03-26 | 4026 | MERRILL LYNCH INTERNATIONAL | 63,600 | 1% | ▼ | -1,400 |
| 2026-03-27 | 4026 | MERRILL LYNCH INTERNATIONAL | 60,700 | 1% | ▼ | -2,900 |
| 2026-03-30 | 4026 | MERRILL LYNCH INTERNATIONAL | 62,900 | 1% | ▲ | 2,200 |
| 2026-03-31 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,000 | 1% | ▲ | 1,100 |
| 2026-04-01 | 4026 | MERRILL LYNCH INTERNATIONAL | 63,400 | 1% | ▼ | -600 |
| 2026-04-02 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,000 | 1% | ▲ | 600 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 370,500 | 24,300 | 237,400 | 19,000 | 133,100 | 5,300 |
| 2026-03-27 | 315,600 | 28,100 | 210,300 | 19,000 | 105,300 | 9,100 |
| 2026-04-03 | 288,200 | 26,400 | 188,800 | 19,100 | 99,400 | 7,300 |
| 2026-04-10 | 275,100 | 22,600 | 192,000 | 19,000 | 83,100 | 3,600 |