[5331]ノリタケ:【陶磁器】高級陶磁器、砥石の最大手
Yahoo! 【プライム/ガラス･土石製品】 売上高:1381820 当期純利益:129390 総資産:1983120 時価:1376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,450 | 4,500 | 4,440 | 4,480 | 88,100 | -5,000 | 101% | ▲ | 5282 | 0 | 15 | 99% | 6% |
| 20250819 | 4,460 | 4,530 | 4,460 | 4,525 | 66,900 | -21,200 | 101% | ▲▲ | 2222 | 51 | 14 | 100% | 7% |
| 20250820 | 4,510 | 4,515 | 4,475 | 4,515 | 40,700 | -26,200 | 100% | ▼ | 8228 | 0 | 14 | 100% | 7% |
| 20250821 | 4,510 | 4,550 | 4,490 | 4,520 | 75,400 | 34,700 | 100% | ▲ | 1141 | 0 | 13 | 100% | 7% |
| 20250822 | 4,520 | 4,525 | 4,495 | 4,510 | 59,400 | -16,000 | 100% | ▼ | 8228 | 51 | 13 | 100% | 6% |
| 20250825 | 4,510 | 4,535 | 4,500 | 4,500 | 78,500 | 19,100 | 100% | ▼▼ | 1177 | 0 | 11 | 99% | 6% |
| 20250826 | 4,510 | 4,515 | 4,480 | 4,480 | 53,700 | -24,800 | 100% | ▼▼▼ | 8858 | 24 | 10 | 99% | 5% |
| 20250827 | 4,480 | 4,500 | 4,460 | 4,500 | 39,900 | -13,800 | 100% | ▲ | 8882 | 0 | 9 | 99% | 6% |
| 20250828 | 4,495 | 4,525 | 4,485 | 4,515 | 55,300 | 15,400 | 100% | ▲▲ | 1111 | 51 | 8 | 100% | 5% |
| 20250829 | 4,515 | 4,520 | 4,485 | 4,520 | 55,900 | 600 | 100% | ▲▲▲ | 7411 | 0 | 7 | 100% | 4% |
| 20250901 | 4,510 | 4,525 | 4,480 | 4,520 | 34,300 | -21,600 | 100% | -- | 2885 | 51 | 6 | 100% | 4% |
| 20250902 | 4,535 | 4,625 | 4,535 | 4,600 | 64,600 | 30,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250903 | 4,625 | 4,675 | 4,625 | 4,655 | 75,900 | 11,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250904 | 4,650 | 4,675 | 4,630 | 4,670 | 75,800 | -100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250905 | 4,690 | 4,695 | 4,650 | 4,695 | 65,000 | -10,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 4,690 | 4,750 | 4,655 | 4,745 | 75,900 | 10,900 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250909 | 4,850 | 4,870 | 4,755 | 4,785 | 116,000 | 40,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250910 | 4,760 | 4,765 | 4,700 | 4,725 | 82,800 | -33,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250911 | 4,740 | 4,820 | 4,705 | 4,800 | 75,400 | -7,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250912 | 4,800 | 4,820 | 4,775 | 4,800 | 93,800 | 18,400 | 100% | -- | 4114 | 0 | 0 | 100% | 7% |
| 20250916 | 4,780 | 4,805 | 4,770 | 4,775 | 51,800 | -42,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250917 | 4,750 | 4,760 | 4,695 | 4,740 | 51,300 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 31,100 | 28,500 | 10,000 | 600 | 21,100 | 27,900 |
| 2025-08-29 | 32,600 | 27,500 | 11,200 | 500 | 21,400 | 27,000 |
| 2025-08-22 | 33,000 | 28,800 | 10,200 | 500 | 22,800 | 28,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-08 15:37 | S100WMM4 | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-08-21 15:31 | S100WKMQ | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-17 15:35 | S100WCIP | 株式会社ストラテジックキャピタル | 大量保有報告書 |
| 2024-07-29 11:37 | S100U3KF | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |