[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:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,488 | 1,491 | 1,433 | 1,441 | 258,900 | 59,700 | 95% | ▼ | 7747 | 0 | 6 | 95% | 4% |
| 20251024 | 1,733 | 1,741 | 1,650 | 1,654 | 204,600 | -222,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 20% |
| 20251022 | 1,600 | 1,688 | 1,585 | 1,688 | 308,600 | -451,300 | 106% | ▲ | 8282 | 0 | 1 | 99% | 22% |
| 20251027 | 1,670 | 1,690 | 1,634 | 1,655 | 181,000 | -23,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 20% |
| 20251028 | 1,658 | 1,658 | 1,598 | 1,603 | 172,100 | -8,900 | 97% | ▼ | 8888 | 0 | 0 | 94% | 16% |
| 20251015 | 1,409 | 1,463 | 1,409 | 1,460 | 119,300 | -91,100 | 104% | ▲ | 2222 | 0 | 2 | 97% | 5% |
| 20251014 | 1,408 | 1,428 | 1,389 | 1,403 | 210,400 | -48,500 | 97% | ▼▼ | 8888 | 0 | 3 | 93% | 1% |
| 20251009 | 1,488 | 1,529 | 1,479 | 1,510 | 199,200 | 55,700 | 102% | ▲ | 1111 | 0 | 7 | 100% | 9% |
| 20251008 | 1,478 | 1,498 | 1,466 | 1,480 | 143,500 | -34,100 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 7% |
| 20251007 | 1,534 | 1,535 | 1,484 | 1,490 | 177,600 | -319,300 | 99% | ▼ | 8888 | 0 | 9 | 99% | 8% |
| 20251029 | 1,614 | 1,614 | 1,550 | 1,550 | 209,200 | 37,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 12% |
| 20251003 | 1,380 | 1,402 | 1,380 | 1,400 | 62,000 | -1,100 | 101% | ▲▲ | 2222 | 0 | 2 | 93% | 3% |
| 20251002 | 1,376 | 1,391 | 1,371 | 1,386 | 63,100 | -96,900 | 100% | ▲ | 8882 | 0 | 3 | 92% | 2% |
| 20251001 | 1,430 | 1,430 | 1,376 | 1,384 | 160,000 | 97,100 | 96% | ▼▼ | 7777 | 0 | 4 | 92% | 2% |
| 20250930 | 1,450 | 1,450 | 1,427 | 1,440 | 62,900 | -30,200 | 99% | ▼ | 8828 | 0 | 14 | 96% | 7% |
| 20251020 | 1,543 | 1,727 | 1,530 | 1,699 | 985,300 | 901,900 | 116% | ▲ | 1111 | 22 | 1 | 100% | 23% |
| 20251021 | 1,750 | 1,752 | 1,574 | 1,600 | 759,900 | -225,400 | 94% | ▼ | 2228 | 22 | 0 | 94% | 16% |
| 20251031 | 1,510 | 1,516 | 1,451 | 1,483 | 267,200 | 110,700 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 87% | 6% |
| 20251023 | 1,671 | 1,799 | 1,651 | 1,701 | 427,300 | 118,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251016 | 1,519 | 1,528 | 1,478 | 1,493 | 131,600 | 12,300 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 8% |
| 20251006 | 1,555 | 1,575 | 1,487 | 1,512 | 496,900 | 434,900 | 108% | ▲▲▲ | 1111 | 41 | 10 | 100% | 9% |
| 20251017 | 1,479 | 1,479 | 1,455 | 1,463 | 83,400 | -48,200 | 98% | ▼ | 8888 | 51 | 2 | 97% | 6% |
| 20251030 | 1,503 | 1,544 | 1,501 | 1,513 | 156,500 | -52,700 | 98% | ▼▼▼ | 8888 | 51 | 0 | 89% | 9% |
| 20250929 | 1,448 | 1,470 | 1,437 | 1,453 | 93,100 | 19,500 | 102% | ▲▲ | 1111 | 51 | 15 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 4026 | MERRILL LYNCH INTERNATIONAL | 49,800 | 1% | ▲ | |
| 2025-10-15 | 4026 | モルガン・スタンレーMUFG証券株式会社 | 47,982 | 1% | ▲ | |
| 2025-10-15 | 4026 | MERRILL LYNCH INTERNATIONAL | 59,500 | 1% | ▲ | 9,700 |
| 2025-10-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 61,200 | 1% | ▲ | 1,700 |
| 2025-10-17 | 4026 | モルガン・スタンレーMUFG証券株式会社 | 57,482 | 1% | ▲ | 9,500 |
| 2025-10-17 | 4026 | MERRILL LYNCH INTERNATIONAL | 63,300 | 1% | ▲ | 2,100 |
| 2025-10-20 | 4026 | モルガン・スタンレーMUFG証券株式会社 | 40,782 | 0% | ▼ | -16,700 |
| 2025-10-20 | 4026 | MERRILL LYNCH INTERNATIONAL | 65,200 | 1% | ▲ | 1,900 |
| 2025-10-20 | 4026 | Nomura International plc | 112,248 | 1% | ▲ | |
| 2025-10-21 | 4026 | MERRILL LYNCH INTERNATIONAL | 77,300 | 1% | ▲ | 12,100 |
| 2025-10-21 | 4026 | Nomura International plc | 96,225 | 1% | ▼ | -16,023 |
| 2025-10-22 | 4026 | MERRILL LYNCH INTERNATIONAL | 79,600 | 1% | ▲ | 2,300 |
| 2025-10-24 | 4026 | Nomura International plc | 87,054 | 1% | ▼ | -9,171 |
| 2025-10-27 | 4026 | Nomura International plc | 75,182 | 1% | ▼ | -11,872 |
| 2025-10-28 | 4026 | Nomura International plc | 72,750 | 1% | ▼ | -2,432 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 359,700 | 23,700 | 190,500 | 19,000 | 169,200 | 4,700 |
| 2025-10-10 | 422,400 | 30,400 | 191,100 | 19,000 | 231,300 | 11,400 |
| 2025-10-17 | 390,300 | 32,900 | 186,800 | 19,100 | 203,500 | 13,800 |
| 2025-10-24 | 411,300 | 64,500 | 198,100 | 19,100 | 213,200 | 45,400 |