[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:220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 1,249 | 1,249 | 1,221 | 1,222 | 53,400 | -61,600 | 97% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260421 | 1,225 | 1,238 | 1,223 | 1,232 | 18,100 | -35,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260422 | 1,235 | 1,235 | 1,200 | 1,201 | 31,300 | 13,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260423 | 1,200 | 1,202 | 1,188 | 1,196 | 31,000 | -300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 1,192 | 1,206 | 1,190 | 1,204 | 32,200 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260427 | 1,204 | 1,210 | 1,180 | 1,197 | 55,100 | 22,900 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260428 | 1,202 | 1,229 | 1,197 | 1,215 | 51,900 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260430 | 1,211 | 1,215 | 1,187 | 1,188 | 57,900 | 6,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260501 | 1,192 | 1,197 | 1,177 | 1,181 | 23,000 | -34,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260507 | 1,202 | 1,223 | 1,194 | 1,198 | 43,800 | 20,800 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260508 | 1,198 | 1,198 | 1,162 | 1,165 | 65,700 | 21,900 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260511 | 1,162 | 1,195 | 1,161 | 1,189 | 42,000 | -23,700 | 102% | ▲ | 8882 | 0 | 5 | 95% | 2% |
| 20260512 | 1,187 | 1,196 | 1,171 | 1,176 | 28,500 | -13,500 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20260513 | 1,180 | 1,186 | 1,166 | 1,180 | 47,700 | 19,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20260514 | 1,188 | 1,199 | 1,150 | 1,151 | 54,400 | 6,700 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260515 | 1,202 | 1,293 | 1,202 | 1,234 | 168,200 | 113,800 | 107% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20260518 | 1,234 | 1,236 | 1,169 | 1,192 | 83,700 | -84,500 | 97% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20260519 | 1,194 | 1,222 | 1,190 | 1,222 | 32,800 | -50,900 | 103% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260520 | 1,209 | 1,213 | 1,196 | 1,200 | 48,500 | 15,700 | 98% | ▼ | 7117 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 149,400 | 5,900 | 94,100 | 0 | 55,300 | 5,900 |
| 2026-05-01 | 174,300 | 4,300 | 108,200 | 0 | 66,100 | 4,300 |
| 2026-04-24 | 165,500 | 10,700 | 99,800 | 0 | 65,700 | 10,700 |
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 |