[4977]新田ゼラチン:【ゼラチン製造・販売】国内販売で首位食品・医療向け
Yahoo! 【スタンダード/07化学】 売上高:387450 当期純利益:31590 総資産:404130 時価:212億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,074 | 1,106 | 1,070 | 1,097 | 102,800 | 26,600 | 103% | ▲ | 1111 | 0 | 5 | 100% | 13% |
| 20251111 | 1,097 | 1,100 | 1,078 | 1,090 | 52,700 | -50,100 | 99% | ▼ | 8228 | 0 | 10 | 99% | 12% |
| 20251112 | 1,084 | 1,108 | 1,084 | 1,092 | 77,900 | 25,200 | 100% | ▲ | 1171 | 0 | 3 | 100% | 12% |
| 20251113 | 1,150 | 1,169 | 1,110 | 1,125 | 274,100 | 196,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251114 | 1,119 | 1,140 | 1,102 | 1,140 | 74,800 | -199,300 | 101% | ▲▲▲ | 8882 | 0 | 8 | 100% | 17% |
| 20251117 | 1,131 | 1,157 | 1,122 | 1,139 | 98,000 | 23,200 | 100% | ▼ | 1117 | 0 | 9 | 100% | 16% |
| 20251118 | 1,131 | 1,134 | 1,109 | 1,112 | 58,200 | -39,800 | 98% | ▼▼ | 8858 | 0 | 8 | 98% | 14% |
| 20251119 | 1,104 | 1,118 | 1,080 | 1,088 | 68,000 | 9,800 | 98% | ▼▼▼ | 7777 | 0 | 4 | 95% | 11% |
| 20251120 | 1,110 | 1,135 | 1,100 | 1,126 | 57,000 | -11,000 | 103% | ▲ | 2222 | 0 | 4 | 99% | 15% |
| 20251121 | 1,110 | 1,141 | 1,110 | 1,141 | 35,200 | -21,800 | 101% | ▲▲ | 2252 | 0 | 3 | 100% | 17% |
| 20251125 | 1,150 | 1,160 | 1,138 | 1,160 | 55,400 | 20,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251126 | 1,163 | 1,182 | 1,154 | 1,181 | 59,100 | 3,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20251127 | 1,189 | 1,195 | 1,181 | 1,181 | 38,200 | -20,900 | 100% | -- | 2225 | 0 | 0 | 100% | 21% |
| 20251128 | 1,184 | 1,204 | 1,175 | 1,196 | 38,000 | -200 | 101% | ▲ | 2882 | 0 | 0 | 100% | 22% |
| 20251201 | 1,200 | 1,200 | 1,149 | 1,153 | 59,500 | 21,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 16% |
| 20251202 | 1,149 | 1,158 | 1,130 | 1,130 | 40,700 | -18,800 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 14% |
| 20251203 | 1,140 | 1,162 | 1,126 | 1,161 | 58,700 | 18,000 | 103% | ▲ | 1771 | 0 | 0 | 97% | 16% |
| 20251204 | 1,155 | 1,158 | 1,134 | 1,139 | 51,200 | -7,500 | 98% | ▼ | 8228 | 0 | 0 | 95% | 7% |
| 20251205 | 1,142 | 1,142 | 1,108 | 1,118 | 45,500 | -5,700 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20251208 | 1,121 | 1,134 | 1,121 | 1,129 | 32,300 | -13,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 4% |
| 20251209 | 1,136 | 1,140 | 1,103 | 1,110 | 61,000 | 28,700 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251210 | 1,120 | 1,120 | 1,100 | 1,107 | 32,300 | -28,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251211 | 1,109 | 1,109 | 1,082 | 1,106 | 39,900 | 7,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251212 | 1,115 | 1,158 | 1,115 | 1,157 | 133,400 | 93,500 | 105% | ▲ | 1111 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 180,800 | 12,100 | 113,000 | 0 | 67,800 | 12,100 |
| 2025-11-28 | 190,100 | 12,700 | 118,000 | 0 | 72,100 | 12,700 |
| 2025-11-21 | 173,000 | 15,100 | 105,800 | 0 | 67,200 | 15,100 |
| 2025-11-14 | 177,100 | 20,000 | 106,100 | 0 | 71,000 | 20,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-27 13:48 | S100X722 | アイビーピー株式会社 | 変更報告書 |
| 2025-10-17 10:01 | S100WTQ2 | アイビーピー株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-16 14:55 | S100WOOF | アイビーピー株式会社 | 変更報告書 |