[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:413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,991 | 1,996 | 1,985 | 1,996 | 90,600 | 46,100 | 101% | ▲▲▲ | 4111 | 0 | 0 | 100% | 3% |
| 20250925 | 1,980 | 1,996 | 1,980 | 1,986 | 44,500 | 8,300 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250919 | 1,978 | 1,985 | 1,953 | 1,985 | 44,100 | 16,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250924 | 1,982 | 1,985 | 1,969 | 1,980 | 36,200 | 5,300 | 100% | ▲ | 4711 | 0 | 0 | 99% | 2% |
| 20250922 | 1,980 | 1,985 | 1,976 | 1,977 | 30,900 | -13,200 | 100% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250918 | 1,970 | 1,974 | 1,951 | 1,965 | 27,200 | 10,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250916 | 1,987 | 1,995 | 1,984 | 1,991 | 23,100 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250903 | 1,981 | 1,994 | 1,981 | 1,992 | 22,700 | 4,600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250912 | 1,982 | 1,986 | 1,975 | 1,976 | 22,600 | 6,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250904 | 1,991 | 1,997 | 1,985 | 1,993 | 20,900 | -1,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250902 | 1,967 | 1,990 | 1,967 | 1,988 | 18,100 | 1,700 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250829 | 1,958 | 1,958 | 1,947 | 1,947 | 17,200 | 1,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250917 | 1,989 | 1,989 | 1,970 | 1,970 | 16,900 | -6,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250911 | 1,978 | 1,979 | 1,967 | 1,968 | 16,600 | 4,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250901 | 1,946 | 1,968 | 1,946 | 1,959 | 16,400 | -800 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
| 20250905 | 1,991 | 1,997 | 1,985 | 1,986 | 16,200 | -4,700 | 100% | ▼ | 5558 | 0 | 0 | 98% | 2% |
| 20250908 | 1,990 | 1,998 | 1,988 | 1,992 | 15,600 | -600 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250828 | 1,959 | 1,966 | 1,954 | 1,960 | 15,500 | 1,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250909 | 1,994 | 2,000 | 1,986 | 1,988 | 14,600 | -1,000 | 100% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250827 | 1,963 | 1,968 | 1,958 | 1,966 | 13,700 | -2,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250910 | 1,986 | 1,988 | 1,974 | 1,980 | 12,500 | -2,100 | 100% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 11,100 | 23,900 | 3,200 | 17,200 | 7,900 | 6,700 |
| 2025-09-05 | 8,700 | 47,100 | 2,800 | 39,200 | 5,900 | 7,900 |
| 2025-09-12 | 10,000 | 67,500 | 2,800 | 59,800 | 7,200 | 7,700 |
| 2025-09-19 | 11,200 | 97,500 | 2,900 | 88,600 | 8,300 | 8,900 |