[5184]ニチリン:【自動車用ホース】二輪車用の油圧ブレーキホース
Yahoo! 【スタンダード/10ゴム製品】 売上高:713560 当期純利益:61710 総資産:829780 時価:538億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,650 | 3,665 | 3,635 | 3,640 | 20,800 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251117 | 3,660 | 3,660 | 3,630 | 3,640 | 14,100 | -6,700 | 100% | -- | 8825 | 0 | 0 | 99% | 2% |
| 20251118 | 3,630 | 3,635 | 3,595 | 3,600 | 23,300 | 9,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251119 | 3,615 | 3,620 | 3,595 | 3,595 | 18,800 | -4,500 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20251120 | 3,600 | 3,630 | 3,600 | 3,615 | 11,200 | -7,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251121 | 3,605 | 3,665 | 3,600 | 3,665 | 16,800 | 5,600 | 101% | ▲▲ | 1411 | 0 | 0 | 99% | 3% |
| 20251125 | 3,700 | 3,725 | 3,675 | 3,700 | 30,800 | 14,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251126 | 3,700 | 3,720 | 3,675 | 3,710 | 18,700 | -12,100 | 100% | ▲▲▲▲ | 8552 | 0 | 0 | 100% | 4% |
| 20251127 | 3,710 | 3,720 | 3,705 | 3,710 | 13,600 | -5,100 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20251128 | 3,705 | 3,760 | 3,705 | 3,755 | 19,200 | 5,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20251201 | 3,775 | 3,805 | 3,760 | 3,765 | 27,500 | 8,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251202 | 3,780 | 3,785 | 3,730 | 3,735 | 21,100 | -6,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251203 | 3,740 | 3,745 | 3,715 | 3,720 | 14,000 | -7,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251204 | 3,720 | 3,725 | 3,685 | 3,690 | 38,600 | 24,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20251205 | 3,700 | 3,700 | 3,655 | 3,680 | 30,000 | -8,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
| 20251208 | 3,680 | 3,700 | 3,670 | 3,700 | 26,500 | -3,500 | 101% | ▲ | 5282 | 0 | 0 | 98% | 4% |
| 20251209 | 3,720 | 3,720 | 3,685 | 3,685 | 22,700 | -3,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251210 | 3,705 | 3,735 | 3,700 | 3,725 | 17,600 | -5,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251211 | 3,730 | 3,730 | 3,695 | 3,695 | 22,100 | 4,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251212 | 3,695 | 3,710 | 3,685 | 3,700 | 24,400 | 2,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251215 | 3,710 | 3,745 | 3,700 | 3,745 | 19,300 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40,800 | 1,200 | 17,500 | 0 | 23,300 | 1,200 |
| 2025-11-28 | 31,500 | 1,200 | 16,900 | 0 | 14,600 | 1,200 |
| 2025-11-21 | 35,000 | 1,600 | 18,200 | 0 | 16,800 | 1,600 |
| 2025-11-14 | 36,500 | 1,400 | 18,700 | 0 | 17,800 | 1,400 |