[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:24392億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 983 | 989 | 959 | 963 | 8,614,300 | -2,879,600 | 96% | ▼ | 8888 | 0 | 18 | 94% | 0% |
| 20251119 | 954 | 966 | 950 | 958 | 7,164,600 | -1,449,700 | 100% | ▼▼ | 8888 | 0 | 6 | 94% | 0% |
| 20251120 | 973 | 986 | 967 | 976 | 6,689,100 | -475,500 | 102% | ▲ | 2222 | 0 | 16 | 96% | 2% |
| 20251125 | 992 | 992 | 979 | 985 | 4,559,600 | -2,569,300 | 99% | ▼ | 8228 | 0 | 14 | 96% | 3% |
| 20251121 | 972 | 995 | 971 | 992 | 7,128,900 | 439,800 | 102% | ▲▲ | 1171 | 0 | 13 | 97% | 3% |
| 20251117 | 1,058 | 1,061 | 1,000 | 1,004 | 11,493,900 | 5,934,000 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251114 | 993 | 998 | 987 | 997 | 5,559,900 | 1,922,400 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251203 | 998 | 1,003 | 990 | 1,000 | 3,246,100 | -226,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20251216 | 1,032 | 1,039 | 1,025 | 1,029 | 5,313,600 | 2,063,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251208 | 1,005 | 1,012 | 998 | 1,012 | 3,179,900 | 736,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251205 | 1,000 | 1,009 | 997 | 1,006 | 2,443,200 | -1,232,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251204 | 989 | 1,014 | 987 | 1,009 | 3,675,900 | 429,800 | 101% | ▲ | 1771 | 0 | 7 | 99% | 5% |
| 20251202 | 1,009 | 1,016 | 998 | 1,006 | 3,472,400 | 119,300 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 5% |
| 20251126 | 993 | 1,003 | 982 | 1,000 | 4,791,600 | 232,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251201 | 1,019 | 1,025 | 1,011 | 1,018 | 3,353,100 | 424,300 | 100% | ▼ | 7177 | 51 | 0 | 100% | 6% |
| 20251128 | 1,028 | 1,029 | 1,009 | 1,018 | 2,928,800 | -1,300,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251127 | 1,005 | 1,019 | 1,000 | 1,017 | 4,229,400 | -562,200 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251209 | 1,016 | 1,021 | 1,009 | 1,013 | 2,148,400 | -1,031,500 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251210 | 1,011 | 1,026 | 1,011 | 1,021 | 3,912,800 | 1,764,400 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251211 | 1,027 | 1,028 | 1,019 | 1,022 | 2,431,300 | -1,481,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251212 | 1,040 | 1,046 | 1,033 | 1,042 | 4,224,600 | 1,793,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251215 | 1,046 | 1,049 | 1,035 | 1,042 | 3,250,400 | -974,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4612 | Barclays Capital Securities Ltd | 11,803,802 | 0% | ▼ | -110,300 |
| 2025-12-02 | 4612 | Barclays Capital Securities Ltd | 11,992,602 | 1% | ▲ | 188,800 |
| 2025-12-03 | 4612 | Barclays Capital Securities Ltd | 8,412,802 | 0% | ▼ | -3,579,800 |
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 | 2,411,900 | 129,700 | 937,200 | 83,600 | 1,474,700 | 46,100 |
| 2025-11-21 | 2,282,300 | 154,600 | 950,800 | 96,200 | 1,331,500 | 58,400 |
| 2025-11-28 | 2,250,100 | 168,500 | 958,900 | 95,500 | 1,291,200 | 73,000 |
| 2025-12-05 | 2,290,800 | 203,600 | 997,600 | 96,900 | 1,293,200 | 106,700 |
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 |