[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:270億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,285 | 1,300 | 1,269 | 1,300 | 30,000 | -32,600 | 100% | ▲ | 8882 | 0 | 14 | 100% | 6% |
| 20260128 | 1,300 | 1,300 | 1,253 | 1,257 | 67,500 | 37,500 | 97% | ▼ | 4717 | 0 | 13 | 97% | 2% |
| 20260129 | 1,260 | 1,260 | 1,231 | 1,247 | 64,600 | -2,900 | 99% | ▼▼ | 8888 | 0 | 10 | 96% | 1% |
| 20260130 | 1,247 | 1,262 | 1,233 | 1,259 | 43,300 | -21,300 | 101% | ▲ | 2282 | 0 | 9 | 97% | 2% |
| 20260202 | 1,265 | 1,279 | 1,233 | 1,239 | 53,600 | 10,300 | 98% | ▼ | 1417 | 0 | 8 | 95% | 1% |
| 20260203 | 1,250 | 1,250 | 1,237 | 1,245 | 51,000 | -2,600 | 100% | ▲ | 8282 | 0 | 7 | 96% | 1% |
| 20260204 | 1,247 | 1,259 | 1,238 | 1,249 | 27,800 | -23,200 | 100% | ▲▲ | 2282 | 0 | 6 | 96% | 1% |
| 20260205 | 1,254 | 1,279 | 1,250 | 1,279 | 53,400 | 25,600 | 102% | ▲▲▲ | 1111 | 0 | 5 | 98% | 3% |
| 20260206 | 1,280 | 1,280 | 1,256 | 1,280 | 47,900 | -5,500 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 98% | 3% |
| 20260209 | 1,294 | 1,297 | 1,273 | 1,278 | 52,300 | 4,400 | 100% | ▼ | 1117 | 0 | 5 | 98% | 3% |
| 20260210 | 1,282 | 1,301 | 1,282 | 1,293 | 55,400 | 3,100 | 101% | ▲ | 1171 | 0 | 4 | 99% | 4% |
| 20260212 | 1,301 | 1,346 | 1,300 | 1,340 | 82,300 | 26,900 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
| 20260213 | 1,340 | 1,340 | 1,306 | 1,309 | 87,400 | 5,100 | 98% | ▼ | 7117 | 0 | 4 | 98% | 6% |
| 20260216 | 1,334 | 1,383 | 1,313 | 1,380 | 138,400 | 51,000 | 105% | ▲ | 1171 | 0 | 3 | 100% | 11% |
| 20260217 | 1,370 | 1,405 | 1,355 | 1,390 | 85,100 | -53,300 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260218 | 1,398 | 1,433 | 1,393 | 1,414 | 80,800 | -4,300 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 14% |
| 20260219 | 1,426 | 1,433 | 1,407 | 1,409 | 81,100 | 300 | 100% | ▼ | 4117 | 0 | 0 | 100% | 14% |
| 20260220 | 1,404 | 1,410 | 1,382 | 1,400 | 41,500 | -39,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20260224 | 1,406 | 1,454 | 1,395 | 1,446 | 85,500 | 44,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260225 | 1,456 | 1,473 | 1,444 | 1,473 | 63,400 | -22,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260226 | 1,486 | 1,487 | 1,443 | 1,449 | 66,000 | 2,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 17% |
| 20260227 | 1,448 | 1,473 | 1,442 | 1,473 | 28,600 | -37,400 | 102% | ▲ | 8882 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 175,100 | 8,300 | 103,500 | 0 | 71,600 | 8,300 |
| 2026-02-13 | 191,500 | 9,400 | 109,400 | 0 | 82,100 | 9,400 |
| 2026-02-06 | 184,200 | 8,900 | 107,500 | 0 | 76,700 | 8,900 |
| 2026-01-30 | 182,200 | 9,300 | 104,500 | 0 | 77,700 | 9,300 |
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 |