[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:25317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 1,218 | 1,239 | 1,215 | 1,239 | 3,323,900 | -2,872,000 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 25% |
| 20260217 | 1,200 | 1,243 | 1,196 | 1,228 | 6,195,900 | -7,157,300 | 102% | ▲▲ | 2252 | 0 | 0 | 100% | 24% |
| 20260216 | 1,200 | 1,216 | 1,151 | 1,208 | 13,353,200 | 6,359,600 | 112% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20260219 | 1,232 | 1,242 | 1,204 | 1,204 | 4,939,900 | 1,616,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 21% |
| 20260224 | 1,158 | 1,169 | 1,145 | 1,158 | 4,101,300 | -1,897,200 | 100% | -- | 8285 | 0 | 0 | 94% | 17% |
| 20260220 | 1,175 | 1,181 | 1,136 | 1,158 | 5,998,500 | 1,058,600 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 17% |
| 20260226 | 1,144 | 1,153 | 1,137 | 1,145 | 3,091,300 | -611,900 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 15% |
| 20260225 | 1,166 | 1,169 | 1,142 | 1,145 | 3,703,200 | -398,100 | 99% | ▼ | 5828 | 0 | 0 | 92% | 15% |
| 20260227 | 1,131 | 1,166 | 1,129 | 1,157 | 5,551,400 | 2,460,100 | 101% | ▲ | 1771 | 0 | 0 | 93% | 14% |
| 20260302 | 1,142 | 1,146 | 1,110 | 1,134 | 6,377,500 | 826,100 | 98% | ▼ | 7717 | 0 | 0 | 92% | 11% |
| 20260212 | 1,058 | 1,095 | 1,054 | 1,085 | 6,845,100 | 3,842,600 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 9% |
| 20260213 | 1,079 | 1,083 | 1,066 | 1,075 | 6,993,600 | 148,500 | 99% | ▼ | 7117 | 0 | 2 | 99% | 8% |
| 20260210 | 1,047 | 1,062 | 1,046 | 1,054 | 3,002,500 | 497,600 | 100% | ▲ | 7171 | 0 | 4 | 100% | 6% |
| 20260209 | 1,066 | 1,066 | 1,044 | 1,050 | 2,504,900 | -1,526,900 | 100% | -- | 2225 | 0 | 5 | 99% | 6% |
| 20260206 | 1,030 | 1,051 | 1,025 | 1,050 | 4,031,800 | -191,900 | 101% | ▲▲▲▲ | 8882 | 0 | 4 | 99% | 6% |
| 20260303 | 1,097 | 1,116 | 1,074 | 1,085 | 5,297,200 | -1,080,300 | 96% | ▼▼ | 8888 | 0 | 0 | 88% | 6% |
| 20260204 | 1,030 | 1,047 | 1,023 | 1,042 | 3,179,400 | 461,100 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 5% |
| 20260205 | 1,059 | 1,064 | 1,041 | 1,045 | 4,223,700 | 1,044,300 | 100% | ▲▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20260203 | 1,027 | 1,037 | 1,020 | 1,030 | 2,718,300 | -564,400 | 101% | ▲ | 8282 | 0 | 7 | 97% | 4% |
| 20260306 | 1,053 | 1,076 | 1,042 | 1,068 | 4,139,100 | -930,300 | 102% | ▲▲ | 2882 | 0 | 0 | 86% | 3% |
| 20260304 | 1,032 | 1,057 | 1,028 | 1,040 | 5,956,500 | 659,300 | 96% | ▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 20260305 | 1,064 | 1,075 | 1,045 | 1,050 | 5,069,400 | -887,100 | 101% | ▲ | 2222 | 0 | 0 | 85% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,474,100 | 172,700 | 683,200 | 92,100 | 790,900 | 80,600 |
| 2026-02-13 | 1,162,800 | 177,400 | 650,400 | 92,600 | 512,400 | 84,800 |
| 2026-02-20 | 655,200 | 107,400 | 391,500 | 14,400 | 263,700 | 93,000 |
| 2026-02-27 | 567,000 | 94,400 | 323,500 | 17,500 | 243,500 | 76,900 |
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） |