[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:25482億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260121 | 1,010 | 1,018 | 1,007 | 1,018 | 3,035,900 | -226,000 | 99% | ▼▼▼▼ | 8888 | 51 | 16 | 96% | 0% |
| 20260212 | 1,058 | 1,095 | 1,054 | 1,085 | 6,845,100 | 3,842,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260205 | 1,059 | 1,064 | 1,041 | 1,045 | 4,223,700 | 1,044,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260204 | 1,030 | 1,047 | 1,023 | 1,042 | 3,179,400 | 461,100 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 5% |
| 20260120 | 1,030 | 1,038 | 1,020 | 1,026 | 3,261,900 | 957,200 | 99% | ▼▼▼ | 7777 | 24 | 17 | 96% | 0% |
| 20260128 | 991 | 1,004 | 990 | 993 | 4,135,900 | 754,000 | 98% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20260213 | 1,079 | 1,083 | 1,066 | 1,075 | 6,993,600 | 148,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20260210 | 1,047 | 1,062 | 1,046 | 1,054 | 3,002,500 | 497,600 | 100% | ▲ | 7171 | 0 | 0 | 100% | 6% |
| 20260209 | 1,066 | 1,066 | 1,044 | 1,050 | 2,504,900 | -1,526,900 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20260206 | 1,030 | 1,051 | 1,025 | 1,050 | 4,031,800 | -191,900 | 101% | ▲▲▲▲ | 8882 | 0 | 4 | 99% | 6% |
| 20260203 | 1,027 | 1,037 | 1,020 | 1,030 | 2,718,300 | -564,400 | 101% | ▲ | 8282 | 0 | 7 | 97% | 4% |
| 20260202 | 1,049 | 1,049 | 1,020 | 1,023 | 3,282,700 | 23,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20260130 | 1,018 | 1,027 | 1,010 | 1,025 | 3,259,500 | -1,963,200 | 101% | ▲▲ | 2222 | 0 | 9 | 96% | 3% |
| 20260129 | 990 | 1,023 | 984 | 1,012 | 5,222,700 | 1,086,800 | 102% | ▲ | 1771 | 0 | 5 | 95% | 2% |
| 20260113 | 1,063 | 1,078 | 1,052 | 1,064 | 4,242,700 | -155,700 | 101% | ▲▲ | 2822 | 0 | 0 | 100% | 4% |
| 20260127 | 1,000 | 1,016 | 1,000 | 1,009 | 3,381,900 | -1,042,500 | 100% | ▲ | 8882 | 0 | 11 | 95% | 0% |
| 20260126 | 1,019 | 1,022 | 1,001 | 1,006 | 4,424,400 | 1,646,700 | 98% | ▼▼ | 7777 | 0 | 13 | 95% | 0% |
| 20260123 | 1,038 | 1,042 | 1,030 | 1,030 | 2,777,700 | -1,433,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20260122 | 1,026 | 1,044 | 1,026 | 1,034 | 4,211,000 | 1,175,100 | 102% | ▲ | 1111 | 0 | 15 | 97% | 2% |
| 20260119 | 1,035 | 1,041 | 1,026 | 1,033 | 2,304,700 | -1,331,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260116 | 1,045 | 1,053 | 1,040 | 1,044 | 3,636,200 | 683,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260115 | 1,050 | 1,067 | 1,049 | 1,059 | 2,952,300 | -1,801,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260114 | 1,056 | 1,062 | 1,047 | 1,048 | 4,753,500 | 510,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,667,500 | 143,100 | 753,300 | 85,600 | 914,200 | 57,500 |
| 2026-01-23 | 1,644,900 | 157,100 | 749,800 | 92,100 | 895,100 | 65,000 |
| 2026-01-30 | 1,669,800 | 183,900 | 761,300 | 92,600 | 908,500 | 91,300 |
| 2026-02-06 | 1,474,100 | 172,700 | 683,200 | 92,100 | 790,900 | 80,600 |
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） |