[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:1310億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 4,460 | 4,500 | 4,420 | 4,440 | 93,100 | 24,300 | 100% | ▼▼▼ | 1777 | 24 | 0 | 98% | 14% |
| 20250814 | 4,470 | 4,490 | 4,435 | 4,455 | 68,800 | 17,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250827 | 4,480 | 4,500 | 4,460 | 4,500 | 39,900 | -13,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250826 | 4,510 | 4,515 | 4,480 | 4,480 | 53,700 | -24,800 | 100% | ▼▼▼ | 8858 | 24 | 0 | 99% | 5% |
| 20250825 | 4,510 | 4,535 | 4,500 | 4,500 | 78,500 | 19,100 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 6% |
| 20250807 | 4,480 | 4,525 | 4,440 | 4,450 | 107,400 | 43,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 17% |
| 20250818 | 4,450 | 4,500 | 4,440 | 4,480 | 88,100 | -5,000 | 101% | ▲ | 5282 | 0 | 0 | 99% | 6% |
| 20250813 | 4,530 | 4,540 | 4,500 | 4,515 | 51,700 | -63,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 16% |
| 20250828 | 4,495 | 4,525 | 4,485 | 4,515 | 55,300 | 15,400 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20250822 | 4,520 | 4,525 | 4,495 | 4,510 | 59,400 | -16,000 | 100% | ▼ | 8228 | 51 | 0 | 100% | 6% |
| 20250821 | 4,510 | 4,550 | 4,490 | 4,520 | 75,400 | 34,700 | 100% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250820 | 4,510 | 4,515 | 4,475 | 4,515 | 40,700 | -26,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250819 | 4,460 | 4,530 | 4,460 | 4,525 | 66,900 | -21,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250728 | 4,215 | 4,280 | 4,215 | 4,260 | 58,800 | 600 | 101% | ▲ | 1111 | 0 | 8 | 100% | 18% |
| 20250812 | 4,550 | 4,555 | 4,495 | 4,530 | 115,200 | -58,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250808 | 4,445 | 4,515 | 4,430 | 4,500 | 173,300 | 65,900 | 101% | ▲ | 7771 | 0 | 0 | 100% | 17% |
| 20250806 | 4,440 | 4,495 | 4,440 | 4,480 | 64,200 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250805 | 4,390 | 4,435 | 4,375 | 4,420 | 67,100 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250804 | 4,315 | 4,370 | 4,310 | 4,360 | 64,200 | 1,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 19% |
| 20250801 | 4,385 | 4,400 | 4,350 | 4,365 | 62,800 | 10,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250731 | 4,280 | 4,330 | 4,265 | 4,315 | 52,400 | 17,700 | 101% | ▲▲ | 1111 | 51 | 7 | 100% | 18% |
| 20250730 | 4,275 | 4,285 | 4,255 | 4,265 | 34,700 | -31,800 | 100% | ▲ | 2222 | 51 | 8 | 100% | 18% |
| 20250729 | 4,205 | 4,255 | 4,205 | 4,255 | 66,500 | 7,700 | 100% | ▼ | 7777 | 0 | 6 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 25,800 | 31,200 | 9,700 | 700 | 16,100 | 30,500 |
| 2025-08-08 | 25,800 | 36,000 | 10,100 | 400 | 15,700 | 35,600 |
| 2025-08-15 | 25,900 | 31,900 | 8,700 | 500 | 17,200 | 31,400 |
| 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 |
|---|---|---|---|
| 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） |