[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:410億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 2,004 | 2,010 | 1,995 | 2,004 | 7,700 | -10,700 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251118 | 1,960 | 1,963 | 1,946 | 1,950 | 9,800 | -2,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251113 | 1,950 | 1,965 | 1,944 | 1,952 | 9,900 | -14,800 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20251209 | 1,957 | 1,964 | 1,952 | 1,964 | 10,100 | -3,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251119 | 1,950 | 1,958 | 1,940 | 1,944 | 10,200 | 400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251202 | 1,973 | 1,975 | 1,962 | 1,964 | 11,100 | -5,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251210 | 1,970 | 1,989 | 1,970 | 1,978 | 11,400 | 1,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251117 | 1,965 | 1,979 | 1,951 | 1,960 | 12,700 | -1,600 | 100% | ▼ | 2828 | 0 | 0 | 100% | 3% |
| 20251125 | 1,993 | 1,999 | 1,974 | 1,986 | 12,900 | -1,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251208 | 1,940 | 1,959 | 1,940 | 1,952 | 13,400 | -4,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251120 | 1,953 | 1,960 | 1,945 | 1,945 | 14,200 | 4,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251114 | 1,955 | 1,977 | 1,955 | 1,965 | 14,300 | 4,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251121 | 1,941 | 1,987 | 1,941 | 1,987 | 14,600 | 400 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251128 | 2,005 | 2,018 | 2,001 | 2,006 | 15,000 | 7,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251203 | 1,962 | 1,966 | 1,951 | 1,952 | 15,300 | 4,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251201 | 2,006 | 2,006 | 1,973 | 1,973 | 16,900 | 1,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251205 | 1,946 | 1,950 | 1,937 | 1,938 | 18,200 | -26,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251126 | 1,975 | 2,007 | 1,975 | 2,004 | 18,400 | 5,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251212 | 1,990 | 1,993 | 1,980 | 1,980 | 19,400 | -8,300 | 101% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251211 | 1,988 | 1,993 | 1,968 | 1,969 | 27,700 | 16,300 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251204 | 1,992 | 1,992 | 1,947 | 1,950 | 44,500 | 29,200 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9,800 | 14,700 | 1,900 | 800 | 7,900 | 13,900 |
| 2025-11-21 | 11,500 | 13,600 | 2,000 | 800 | 9,500 | 12,800 |
| 2025-11-28 | 11,000 | 14,000 | 1,900 | 600 | 9,100 | 13,400 |
| 2025-12-05 | 14,500 | 18,600 | 3,000 | 1,200 | 11,500 | 17,400 |