[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:160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,629 | 1,673 | 1,625 | 1,660 | 90,700 | 23,000 | 102% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20260121 | 1,591 | 1,612 | 1,574 | 1,605 | 75,400 | 16,200 | 99% | ▼▼▼▼ | 7777 | 24 | 13 | 94% | 5% |
| 20260206 | 1,645 | 1,726 | 1,636 | 1,726 | 159,900 | 101,500 | 104% | ▲ | 1771 | 10 | 4 | 100% | 9% |
| 20260130 | 1,623 | 1,631 | 1,599 | 1,627 | 37,300 | -9,600 | 100% | ▼ | 2288 | 0 | 6 | 95% | 6% |
| 20260216 | 1,707 | 1,743 | 1,697 | 1,739 | 57,900 | -15,800 | 103% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20260213 | 1,735 | 1,735 | 1,687 | 1,692 | 73,700 | -2,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20260212 | 1,715 | 1,750 | 1,706 | 1,750 | 75,900 | -100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260210 | 1,701 | 1,725 | 1,701 | 1,715 | 76,000 | -25,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20260209 | 1,756 | 1,758 | 1,684 | 1,700 | 101,000 | -58,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20260205 | 1,660 | 1,684 | 1,646 | 1,659 | 58,400 | -32,300 | 100% | ▼ | 2228 | 0 | 5 | 97% | 5% |
| 20260203 | 1,615 | 1,635 | 1,602 | 1,629 | 67,700 | 10,100 | 102% | ▲ | 7171 | 0 | 4 | 96% | 4% |
| 20260202 | 1,625 | 1,644 | 1,590 | 1,590 | 57,600 | 20,300 | 98% | ▼▼ | 1717 | 0 | 5 | 93% | 3% |
| 20260115 | 1,673 | 1,725 | 1,671 | 1,705 | 108,000 | -27,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260129 | 1,630 | 1,630 | 1,591 | 1,629 | 46,900 | -6,300 | 101% | ▲ | 8882 | 0 | 7 | 96% | 6% |
| 20260128 | 1,634 | 1,634 | 1,605 | 1,619 | 53,200 | -23,500 | 98% | ▼ | 8228 | 0 | 8 | 95% | 6% |
| 20260127 | 1,611 | 1,650 | 1,595 | 1,650 | 76,700 | 14,400 | 102% | ▲ | 1771 | 0 | 9 | 97% | 8% |
| 20260126 | 1,640 | 1,640 | 1,611 | 1,622 | 62,300 | 14,100 | 98% | ▼ | 7717 | 0 | 10 | 95% | 6% |
| 20260123 | 1,637 | 1,654 | 1,616 | 1,652 | 48,200 | 18,600 | 101% | ▲▲ | 1111 | 0 | 11 | 97% | 8% |
| 20260122 | 1,619 | 1,636 | 1,612 | 1,632 | 29,600 | -45,800 | 102% | ▲ | 2222 | 0 | 12 | 96% | 7% |
| 20260120 | 1,658 | 1,663 | 1,617 | 1,625 | 59,200 | -40,000 | 97% | ▼▼▼ | 8828 | 0 | 17 | 95% | 8% |
| 20260119 | 1,656 | 1,673 | 1,625 | 1,670 | 99,200 | 9,400 | 100% | ▼▼ | 7777 | 0 | 18 | 98% | 11% |
| 20260116 | 1,702 | 1,707 | 1,655 | 1,671 | 89,800 | -18,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4026 | MERRILL LYNCH INTERNATIONAL | 77,600 | 1% | ▼ | -500 |
| 2026-01-19 | 4026 | MERRILL LYNCH INTERNATIONAL | 75,700 | 1% | ▼ | -1,900 |
| 2026-01-20 | 4026 | MERRILL LYNCH INTERNATIONAL | 73,300 | 1% | ▼ | -2,400 |
| 2026-01-21 | 4026 | MERRILL LYNCH INTERNATIONAL | 72,700 | 1% | ▼ | -600 |
| 2026-01-23 | 4026 | MERRILL LYNCH INTERNATIONAL | 71,900 | 1% | ▼ | -800 |
| 2026-01-26 | 4026 | MERRILL LYNCH INTERNATIONAL | 72,200 | 1% | ▲ | 300 |
| 2026-01-28 | 4026 | MERRILL LYNCH INTERNATIONAL | 75,700 | 1% | ▲ | 3,500 |
| 2026-01-29 | 4026 | MERRILL LYNCH INTERNATIONAL | 76,200 | 1% | ▲ | 500 |
| 2026-02-02 | 4026 | MERRILL LYNCH INTERNATIONAL | 73,300 | 1% | ▼ | -2,900 |
| 2026-02-03 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,600 | 1% | ▼ | -4,700 |
| 2026-02-04 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,100 | 1% | ▼ | -500 |
| 2026-02-06 | 4026 | MERRILL LYNCH INTERNATIONAL | 68,800 | 1% | ▲ | 700 |
| 2026-02-09 | 4026 | MERRILL LYNCH INTERNATIONAL | 71,000 | 1% | ▲ | 2,200 |
| 2026-02-10 | 4026 | MERRILL LYNCH INTERNATIONAL | 64,700 | 1% | ▼ | -6,300 |
| 2026-02-12 | 4026 | MERRILL LYNCH INTERNATIONAL | 66,400 | 1% | ▲ | 1,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 419,300 | 25,800 | 247,700 | 19,000 | 171,600 | 6,800 |
| 2026-01-23 | 425,000 | 22,400 | 250,700 | 19,000 | 174,300 | 3,400 |
| 2026-01-30 | 451,900 | 23,500 | 283,000 | 19,000 | 168,900 | 4,500 |
| 2026-02-06 | 403,200 | 23,700 | 268,700 | 19,000 | 134,500 | 4,700 |