[4612]日本ペＨＤ:【塗料】建築、自動車用アジアでも積極展開
Yahoo! 【プライム/07化学】 売上高:16387200 当期純利益:1273370 総資産:30713800 時価:24416億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,053 | 1,053 | 1,031 | 1,036 | 1,725,200 | -612,600 | 99% | ▼▼ | 8828 | 51 | 0 | 98% | 4% |
| 20260119 | 1,035 | 1,041 | 1,026 | 1,033 | 2,304,700 | -1,331,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251224 | 1,052 | 1,060 | 1,043 | 1,047 | 2,337,800 | -544,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20251230 | 1,045 | 1,051 | 1,040 | 1,048 | 2,337,800 | -131,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251229 | 1,058 | 1,059 | 1,043 | 1,046 | 2,469,500 | -115,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251226 | 1,050 | 1,055 | 1,044 | 1,055 | 2,584,600 | 859,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260123 | 1,038 | 1,042 | 1,030 | 1,030 | 2,777,700 | -1,433,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251223 | 1,049 | 1,065 | 1,048 | 1,052 | 2,882,600 | -1,519,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260115 | 1,050 | 1,067 | 1,049 | 1,059 | 2,952,300 | -1,801,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260121 | 1,010 | 1,018 | 1,007 | 1,018 | 3,035,900 | -226,000 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 96% | 0% |
| 20260106 | 1,050 | 1,056 | 1,045 | 1,056 | 3,117,100 | -904,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20260120 | 1,030 | 1,038 | 1,020 | 1,026 | 3,261,900 | 957,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260116 | 1,045 | 1,053 | 1,040 | 1,044 | 3,636,200 | 683,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260105 | 1,057 | 1,057 | 1,037 | 1,045 | 4,021,900 | 1,684,100 | 100% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260122 | 1,026 | 1,044 | 1,026 | 1,034 | 4,211,000 | 1,175,100 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260113 | 1,063 | 1,078 | 1,052 | 1,064 | 4,242,700 | -155,700 | 101% | ▲▲ | 2822 | 0 | 0 | 100% | 4% |
| 20260109 | 1,057 | 1,068 | 1,053 | 1,058 | 4,398,400 | -903,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20251222 | 1,040 | 1,049 | 1,032 | 1,045 | 4,401,700 | -561,700 | 100% | ▲▲▲ | 5882 | 0 | 0 | 100% | 6% |
| 20260107 | 1,054 | 1,072 | 1,041 | 1,057 | 4,721,800 | 1,604,700 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20260114 | 1,056 | 1,062 | 1,047 | 1,048 | 4,753,500 | 510,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260108 | 1,060 | 1,069 | 1,045 | 1,050 | 5,302,300 | 580,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,781,000 | 343,300 | 762,400 | 85,700 | 1,018,600 | 257,600 |
| 2026-01-09 | 1,629,300 | 171,300 | 696,700 | 85,700 | 932,600 | 85,600 |
| 2026-01-16 | 1,667,500 | 143,100 | 753,300 | 85,600 | 914,200 | 57,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-06 15:13 | S100WGSR | ニプシー・インターナショナル・リミテッド | 変更報告書 |
| 2025-08-06 15:16 | S100WFG4 | ニプシー・インターナショナル・リミテッド | 変更報告書 |
| 2025-12-19 15:20 | S100XBMN | エッジポイント・インベストメント・グループ・インク | 大量保有報告書（特例対象株券等） |