[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/ゴム製品】 売上高:713560 当期純利益:61710 総資産:829780 時価:530億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 3,590 | 3,600 | 3,570 | 3,600 | 13,500 | 6,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250825 | 3,665 | 3,685 | 3,635 | 3,650 | 15,000 | 5,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250807 | 3,640 | 3,640 | 3,620 | 3,625 | 6,600 | 700 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20250805 | 3,600 | 3,620 | 3,575 | 3,595 | 14,800 | 1,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250904 | 3,665 | 3,700 | 3,645 | 3,690 | 9,600 | 3,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250826 | 3,650 | 3,695 | 3,645 | 3,685 | 16,000 | 1,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250819 | 3,550 | 3,595 | 3,550 | 3,595 | 13,600 | 900 | 102% | ▲ | 1171 | 0 | 8 | 99% | 3% |
| 20250818 | 3,555 | 3,570 | 3,535 | 3,535 | 12,700 | 2,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20250813 | 3,560 | 3,570 | 3,555 | 3,570 | 10,900 | -12,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250820 | 3,590 | 3,615 | 3,560 | 3,615 | 8,000 | -5,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250822 | 3,620 | 3,640 | 3,610 | 3,625 | 9,200 | -3,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250827 | 3,700 | 3,735 | 3,700 | 3,705 | 14,600 | -1,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250828 | 3,715 | 3,745 | 3,715 | 3,730 | 9,300 | -5,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250806 | 3,595 | 3,625 | 3,595 | 3,625 | 5,900 | -8,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250815 | 3,550 | 3,560 | 3,540 | 3,555 | 9,800 | 4,400 | 100% | ▲ | 4771 | 0 | 10 | 98% | 2% |
| 20250808 | 3,625 | 3,640 | 3,545 | 3,545 | 26,500 | 19,900 | 98% | ▼ | 4777 | 0 | 0 | 98% | 1% |
| 20250829 | 3,730 | 3,745 | 3,700 | 3,730 | 7,300 | -2,000 | 100% | -- | 5825 | 0 | 0 | 100% | 6% |
| 20250821 | 3,600 | 3,600 | 3,575 | 3,600 | 12,700 | 4,700 | 100% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20250901 | 3,715 | 3,720 | 3,655 | 3,660 | 15,100 | 7,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250903 | 3,670 | 3,670 | 3,640 | 3,660 | 6,400 | -7,400 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250814 | 3,560 | 3,560 | 3,550 | 3,550 | 5,400 | -5,500 | 99% | ▼ | 8858 | 0 | 0 | 98% | 1% |
| 20250902 | 3,650 | 3,675 | 3,635 | 3,670 | 13,800 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250812 | 3,530 | 3,565 | 3,520 | 3,545 | 23,100 | -3,400 | 100% | -- | 8885 | 0 | 13 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 27,100 | 1,400 | 19,900 | 0 | 7,200 | 1,400 |
| 2025-08-15 | 24,000 | 1,300 | 15,400 | 0 | 8,600 | 1,300 |
| 2025-08-22 | 27,300 | 1,900 | 16,800 | 0 | 10,500 | 1,900 |
| 2025-08-29 | 27,800 | 1,600 | 17,500 | 0 | 10,300 | 1,600 |