[4218]ニチバン:【粘着テープ】セロテープブランド医療用、産業用も
Yahoo! 【プライム/07化学】 売上高:494570 当期純利益:19590 総資産:676030 時価:407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 2,002 | 2,007 | 1,930 | 1,953 | 58,200 | 33,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260126 | 1,957 | 1,957 | 1,937 | 1,938 | 42,200 | 21,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260120 | 1,990 | 1,990 | 1,966 | 1,968 | 36,900 | 18,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260209 | 1,990 | 2,001 | 1,988 | 2,000 | 24,700 | 10,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260123 | 1,970 | 1,970 | 1,957 | 1,961 | 20,800 | 6,300 | 100% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20260202 | 1,977 | 1,979 | 1,956 | 1,969 | 24,100 | 5,200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260116 | 1,980 | 1,989 | 1,976 | 1,989 | 15,000 | 4,400 | 100% | ▲▲▲ | 7411 | 0 | 0 | 100% | 1% |
| 20260128 | 1,925 | 1,938 | 1,919 | 1,927 | 29,900 | 4,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20260119 | 1,994 | 1,998 | 1,990 | 1,991 | 18,500 | 3,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 1% |
| 20260212 | 1,958 | 1,978 | 1,950 | 1,970 | 59,500 | 1,300 | 101% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20260203 | 1,965 | 1,972 | 1,947 | 1,949 | 25,300 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260204 | 1,949 | 1,978 | 1,949 | 1,970 | 24,900 | -400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260115 | 1,976 | 1,990 | 1,976 | 1,986 | 10,600 | -2,700 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260122 | 1,966 | 1,973 | 1,962 | 1,965 | 14,500 | -4,400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
| 20260205 | 1,978 | 1,983 | 1,974 | 1,976 | 20,500 | -4,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260130 | 1,941 | 1,968 | 1,941 | 1,963 | 18,900 | -4,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260206 | 1,979 | 1,983 | 1,969 | 1,982 | 14,400 | -6,100 | 100% | ▲▲▲ | 5822 | 0 | 0 | 100% | 3% |
| 20260114 | 1,985 | 1,987 | 1,975 | 1,979 | 13,300 | -6,300 | 100% | ▲ | 5282 | 0 | 0 | 99% | 1% |
| 20260129 | 1,925 | 1,941 | 1,922 | 1,941 | 23,400 | -6,500 | 101% | ▲▲ | 2252 | 0 | 0 | 97% | 1% |
| 20260127 | 1,940 | 1,945 | 1,925 | 1,925 | 25,800 | -16,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260121 | 1,968 | 1,968 | 1,955 | 1,957 | 18,900 | -18,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260213 | 1,965 | 1,975 | 1,954 | 1,965 | 16,800 | -42,700 | 100% | ▼ | 8228 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,600 | 24,000 | 1,400 | 1,200 | 3,200 | 22,800 |
| 2026-01-23 | 6,900 | 28,200 | 1,800 | 1,200 | 5,100 | 27,000 |
| 2026-01-30 | 7,100 | 33,800 | 1,700 | 1,200 | 5,400 | 32,600 |
| 2026-02-06 | 6,500 | 37,600 | 1,500 | 1,300 | 5,000 | 36,300 |