[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:1605億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 5,670 | 5,700 | 5,640 | 5,700 | 30,100 | -23,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251212 | 5,610 | 5,680 | 5,600 | 5,670 | 53,200 | 200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251219 | 5,570 | 5,650 | 5,520 | 5,600 | 95,800 | 69,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251223 | 5,550 | 5,590 | 5,520 | 5,590 | 35,100 | -10,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20251216 | 5,680 | 5,680 | 5,560 | 5,590 | 53,600 | 23,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 13% |
| 20251222 | 5,610 | 5,630 | 5,550 | 5,550 | 45,300 | -50,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251218 | 5,550 | 5,560 | 5,510 | 5,550 | 26,300 | 0 | 100% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20251225 | 5,540 | 5,570 | 5,500 | 5,540 | 22,400 | -3,400 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20251224 | 5,590 | 5,590 | 5,530 | 5,540 | 25,800 | -9,300 | 99% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20251211 | 5,590 | 5,650 | 5,530 | 5,530 | 53,000 | 21,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251226 | 5,570 | 5,570 | 5,500 | 5,530 | 41,200 | 18,800 | 100% | ▼ | 4417 | 0 | 0 | 97% | 3% |
| 20251217 | 5,590 | 5,590 | 5,520 | 5,530 | 26,300 | -27,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251209 | 5,520 | 5,550 | 5,460 | 5,520 | 39,300 | -8,500 | 100% | -- | 2225 | 51 | 0 | 100% | 11% |
| 20251208 | 5,420 | 5,520 | 5,420 | 5,520 | 47,800 | 7,300 | 102% | ▲ | 1141 | 0 | 6 | 100% | 11% |
| 20251210 | 5,520 | 5,540 | 5,470 | 5,490 | 31,700 | -7,600 | 99% | ▼ | 8258 | 51 | 0 | 99% | 11% |
| 20251128 | 5,390 | 5,510 | 5,380 | 5,470 | 65,800 | 11,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 14% |
| 20251204 | 5,380 | 5,450 | 5,380 | 5,420 | 37,900 | -14,400 | 101% | ▲ | 2282 | 51 | 7 | 99% | 11% |
| 20251205 | 5,420 | 5,440 | 5,380 | 5,410 | 40,500 | 2,600 | 100% | ▼ | 7417 | 51 | 7 | 99% | 9% |
| 20251202 | 5,390 | 5,430 | 5,380 | 5,400 | 40,000 | -5,500 | 100% | ▲ | 8882 | 0 | 9 | 99% | 12% |
| 20251201 | 5,470 | 5,470 | 5,390 | 5,390 | 45,500 | -20,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251203 | 5,410 | 5,420 | 5,370 | 5,380 | 52,300 | 12,300 | 100% | ▼ | 7717 | 0 | 9 | 98% | 11% |
| 20251127 | 5,300 | 5,380 | 5,300 | 5,370 | 54,300 | 3,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 14% |
| 20251126 | 5,240 | 5,300 | 5,240 | 5,280 | 50,500 | -11,000 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 30,000 | 6,300 | 10,900 | 500 | 19,100 | 5,800 |
| 2025-12-05 | 30,000 | 6,600 | 11,200 | 600 | 18,800 | 6,000 |
| 2025-12-12 | 30,700 | 7,700 | 11,800 | 500 | 18,900 | 7,200 |
| 2025-12-19 | 33,900 | 7,600 | 11,100 | 700 | 22,800 | 6,900 |
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 |
| 2025-10-27 15:31 | S100WW64 | 株式会社ストラテジックキャピタル | 変更報告書 |