[5943]ノーリツ:【ガス給湯器】浴室・厨房関連ガス機器の製造・販売
Yahoo! 【プライム/14金属製品】 売上高:2022040 当期純利益:43830 総資産:2237670 時価:968億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,880 | 1,891 | 1,874 | 1,888 | 73,000 | -31,000 | 100% | ▲ | 8882 | 0 | 12 | 91% | 3% |
| 20251205 | 1,970 | 2,000 | 1,925 | 1,930 | 505,200 | 432,200 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20251208 | 1,926 | 1,956 | 1,922 | 1,952 | 150,400 | -354,800 | 101% | ▲▲▲ | 8882 | 0 | 0 | 94% | 6% |
| 20251209 | 1,945 | 1,958 | 1,921 | 1,926 | 98,500 | -51,900 | 99% | ▼ | 2828 | 0 | 0 | 93% | 5% |
| 20251210 | 1,926 | 1,937 | 1,914 | 1,914 | 78,600 | -19,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251211 | 1,915 | 1,921 | 1,906 | 1,913 | 63,600 | -15,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
| 20251212 | 1,920 | 1,946 | 1,915 | 1,946 | 89,200 | 25,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251215 | 1,946 | 1,958 | 1,939 | 1,957 | 102,300 | 13,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251216 | 1,953 | 1,953 | 1,927 | 1,927 | 57,800 | -44,500 | 98% | ▼ | 8828 | 51 | 0 | 98% | 5% |
| 20251217 | 1,924 | 1,938 | 1,915 | 1,928 | 70,600 | 12,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251218 | 1,928 | 1,970 | 1,923 | 1,961 | 68,900 | -1,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251219 | 1,957 | 1,986 | 1,952 | 1,975 | 112,200 | 43,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251222 | 1,977 | 1,999 | 1,975 | 1,978 | 83,500 | -28,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251223 | 1,973 | 1,991 | 1,971 | 1,990 | 58,100 | -25,400 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 6% |
| 20251224 | 1,987 | 1,997 | 1,985 | 1,985 | 54,700 | -3,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251225 | 1,985 | 2,001 | 1,985 | 1,994 | 42,000 | -12,700 | 100% | ▲ | 2582 | 0 | 0 | 100% | 6% |
| 20251226 | 1,990 | 2,003 | 1,990 | 2,002 | 79,900 | 37,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251229 | 1,971 | 1,994 | 1,959 | 1,994 | 100,400 | 20,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 6% |
| 20251230 | 1,995 | 2,006 | 1,995 | 1,995 | 76,800 | -23,600 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5943 | MERRILL LYNCH INTERNATIONAL | 270,140 | 1% | ▼ | -14,800 |
| 2025-12-24 | 5943 | MERRILL LYNCH INTERNATIONAL | 284,940 | 1% | ▼ | -8,400 |
| 2025-12-23 | 5943 | MERRILL LYNCH INTERNATIONAL | 293,340 | 1% | ▲ | 2,100 |
| 2025-12-22 | 5943 | MERRILL LYNCH INTERNATIONAL | 291,240 | 1% | ▼ | -9,800 |
| 2025-12-19 | 5943 | MERRILL LYNCH INTERNATIONAL | 301,040 | 1% | ▲ | 6,700 |
| 2025-12-17 | 5943 | MERRILL LYNCH INTERNATIONAL | 294,340 | 1% | ▼ | -3,700 |
| 2025-12-12 | 5943 | MERRILL LYNCH INTERNATIONAL | 298,040 | 1% | ▼ | -7,100 |
| 2025-12-11 | 5943 | MERRILL LYNCH INTERNATIONAL | 305,140 | 1% | ▼ | -8,718 |
| 2025-12-09 | 5943 | MERRILL LYNCH INTERNATIONAL | 313,858 | 1% | ▼ | -3,800 |
| 2025-12-08 | 5943 | MERRILL LYNCH INTERNATIONAL | 317,658 | 1% | ▼ | -7,105 |
| 2025-12-05 | 5943 | MERRILL LYNCH INTERNATIONAL | 324,763 | 1% | ▼ | -11,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 54,600 | 81,400 | 29,000 | 22,300 | 25,600 | 59,100 |
| 2025-12-19 | 61,000 | 62,500 | 31,800 | 21,400 | 29,200 | 41,100 |
| 2025-12-12 | 72,200 | 61,200 | 37,000 | 20,800 | 35,200 | 40,400 |
| 2025-12-05 | 89,400 | 72,900 | 40,700 | 20,600 | 48,700 | 52,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-20 15:35 | S100X55S | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-08-14 11:31 | S100WHX3 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-01-10 15:57 | S100V08M | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-08-29 15:50 | S100UA4C | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |