[5331]ノリタケ:【陶磁器】高級陶磁器、砥石の最大手
Yahoo! 【プライム/11ガラス･土石製品】 売上高:1381820 当期純利益:129390 総資産:1983120 時価:1393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 4,740 | 4,820 | 4,735 | 4,820 | 115,200 | 53,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250909 | 4,850 | 4,870 | 4,755 | 4,785 | 116,000 | 40,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250919 | 4,760 | 4,770 | 4,690 | 4,720 | 88,300 | 37,500 | 100% | ▲ | 4711 | 0 | 0 | 98% | 5% |
| 20251006 | 4,790 | 4,820 | 4,785 | 4,800 | 83,900 | 30,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250924 | 4,715 | 4,720 | 4,685 | 4,705 | 56,300 | 23,300 | 100% | ▼ | 7417 | 0 | 0 | 98% | 5% |
| 20250912 | 4,800 | 4,820 | 4,775 | 4,800 | 93,800 | 18,400 | 100% | -- | 4114 | 0 | 0 | 100% | 7% |
| 20251007 | 4,810 | 4,825 | 4,785 | 4,800 | 97,200 | 13,300 | 100% | -- | 1414 | 0 | 0 | 100% | 3% |
| 20251001 | 4,700 | 4,705 | 4,630 | 4,660 | 85,400 | 12,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250908 | 4,690 | 4,750 | 4,655 | 4,745 | 75,900 | 10,900 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250925 | 4,690 | 4,735 | 4,690 | 4,735 | 61,500 | 5,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250917 | 4,750 | 4,760 | 4,695 | 4,740 | 51,300 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250918 | 4,735 | 4,770 | 4,715 | 4,715 | 50,800 | -500 | 99% | ▼▼▼ | 2288 | 51 | 0 | 98% | 5% |
| 20250930 | 4,745 | 4,780 | 4,710 | 4,730 | 72,900 | -7,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250911 | 4,740 | 4,820 | 4,705 | 4,800 | 75,400 | -7,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251003 | 4,645 | 4,720 | 4,635 | 4,720 | 53,700 | -7,600 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251002 | 4,660 | 4,685 | 4,630 | 4,650 | 61,300 | -24,100 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 96% | 0% |
| 20250910 | 4,760 | 4,765 | 4,700 | 4,725 | 82,800 | -33,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250929 | 4,770 | 4,790 | 4,735 | 4,770 | 80,100 | -35,100 | 99% | ▼ | 8528 | 0 | 0 | 99% | 6% |
| 20250916 | 4,780 | 4,805 | 4,770 | 4,775 | 51,800 | -42,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250922 | 4,685 | 4,755 | 4,685 | 4,720 | 33,000 | -55,300 | 100% | -- | 8885 | 51 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 46,000 | 31,400 | 16,800 | 4,400 | 29,200 | 27,000 |
| 2025-09-19 | 43,100 | 28,300 | 17,300 | 4,500 | 25,800 | 23,800 |
| 2025-09-26 | 37,400 | 28,300 | 14,800 | 4,500 | 22,600 | 23,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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 |
| 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） |
| 2025-09-08 15:37 | S100WMM4 | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-10-01 15:35 | S100WR49 | 株式会社ストラテジックキャピタル | 変更報告書 |