[4928]ノエビアＨＤ:【化粧品】主力は基礎化粧品医薬、食品事業も
Yahoo! 【プライム/07化学】 売上高:638230 当期純利益:79700 総資産:764710 時価:1465億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 4,260 | 4,295 | 4,240 | 4,290 | 118,700 | 14,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251009 | 4,300 | 4,325 | 4,285 | 4,295 | 103,800 | 24,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251008 | 4,345 | 4,375 | 4,310 | 4,310 | 79,700 | -700 | 99% | ▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251007 | 4,355 | 4,380 | 4,350 | 4,350 | 80,400 | -63,500 | 100% | ▼ | 8288 | 51 | 0 | 91% | 0% |
| 20251003 | 4,400 | 4,445 | 4,340 | 4,350 | 216,600 | 83,200 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251006 | 4,375 | 4,385 | 4,345 | 4,355 | 143,900 | -72,700 | 100% | ▲ | 8282 | 51 | 0 | 92% | 0% |
| 20251001 | 4,450 | 4,450 | 4,385 | 4,410 | 173,100 | 15,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 4,395 | 4,435 | 4,380 | 4,425 | 133,400 | -39,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250930 | 4,465 | 4,490 | 4,450 | 4,465 | 157,700 | -282,800 | 100% | -- | 8585 | 0 | 0 | 94% | 0% |
| 20250929 | 4,515 | 4,545 | 4,450 | 4,465 | 440,500 | -53,100 | 94% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250910 | 4,610 | 4,615 | 4,575 | 4,585 | 151,000 | 27,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250911 | 4,595 | 4,630 | 4,590 | 4,600 | 112,600 | -38,400 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
| 20250909 | 4,630 | 4,635 | 4,610 | 4,610 | 123,300 | -29,600 | 100% | ▼▼▼ | 8588 | 24 | 0 | 97% | 0% |
| 20250912 | 4,615 | 4,650 | 4,615 | 4,630 | 126,000 | 13,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250908 | 4,650 | 4,660 | 4,610 | 4,630 | 152,900 | 3,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250919 | 4,705 | 4,715 | 4,655 | 4,670 | 266,600 | 103,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250917 | 4,690 | 4,700 | 4,655 | 4,690 | 131,000 | -60,900 | 100% | -- | 5225 | 0 | 0 | 99% | 2% |
| 20250916 | 4,655 | 4,700 | 4,640 | 4,690 | 191,900 | 65,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250918 | 4,695 | 4,700 | 4,665 | 4,695 | 163,300 | 32,300 | 100% | ▲ | 4111 | 0 | 0 | 100% | 2% |
| 20250922 | 4,690 | 4,740 | 4,665 | 4,720 | 276,400 | 9,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250925 | 4,755 | 4,755 | 4,705 | 4,730 | 370,500 | 20,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250926 | 4,730 | 4,795 | 4,715 | 4,745 | 493,600 | 123,100 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250924 | 4,740 | 4,775 | 4,715 | 4,755 | 350,200 | 73,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4928 | Nomura International plc | 143,947 | 0% | ▼ | -44,823 |
| 2025-10-07 | 4928 | モルガン・スタンレーMUFG証券株式会社 | 230,284 | 1% | ▼ | -28,900 |
| 2025-10-01 | 4928 | モルガン・スタンレーMUFG証券株式会社 | 259,184 | 1% | ▼ | -36,600 |
| 2025-10-02 | 4928 | GOLDMAN SACHS INTERNATIONAL | 158,237 | 0% | ▼ | -29,700 |
| 2025-09-29 | 4928 | GOLDMAN SACHS INTERNATIONAL | 187,937 | 1% | ▼ | -35,300 |
| 2025-09-19 | 4928 | モルガン・スタンレーMUFG証券株式会社 | 211,684 | 1% | ▲ | |
| 2025-09-25 | 4928 | モルガン・スタンレーMUFG証券株式会社 | 295,784 | 1% | ▲ | 28,900 |
| 2025-09-25 | 4928 | Nomura International plc | 188,770 | 1% | ▲ | |
| 2025-09-26 | 4928 | GOLDMAN SACHS INTERNATIONAL | 223,237 | 1% | ▲ | 34,400 |
| 2025-09-24 | 4928 | GOLDMAN SACHS INTERNATIONAL | 188,837 | 1% | ▲ | |
| 2025-09-24 | 4928 | モルガン・スタンレーMUFG証券株式会社 | 266,884 | 1% | ▲ | 55,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 130,100 | 52,400 | 40,400 | 24,300 | 89,700 | 28,100 |
| 2025-09-19 | 131,100 | 62,000 | 35,300 | 25,200 | 95,800 | 36,800 |
| 2025-09-26 | 123,900 | 261,500 | 32,000 | 44,200 | 91,900 | 217,300 |
| 2025-10-03 | 127,100 | 34,200 | 54,500 | 24,900 | 72,600 | 9,300 |