[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:971億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,087 | 2,098 | 2,066 | 2,072 | 99,400 | -27,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 6% |
20250909 | 2,080 | 2,089 | 2,052 | 2,060 | 97,200 | -2,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
20250910 | 2,060 | 2,088 | 2,043 | 2,066 | 106,200 | 9,000 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
20250911 | 2,079 | 2,086 | 2,063 | 2,078 | 70,600 | -35,600 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
20250912 | 2,084 | 2,085 | 2,069 | 2,070 | 69,400 | -1,200 | 100% | ▼ | 8228 | 51 | 0 | 99% | 6% |
20250916 | 2,070 | 2,070 | 2,051 | 2,057 | 57,000 | -12,400 | 99% | ▼▼ | 8888 | 51 | 0 | 99% | 6% |
20250917 | 2,051 | 2,051 | 2,030 | 2,044 | 56,600 | -400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 5% |
20250918 | 2,044 | 2,053 | 2,037 | 2,045 | 42,500 | -14,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 5% |
20250919 | 2,045 | 2,056 | 2,018 | 2,028 | 179,700 | 137,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
20250922 | 2,028 | 2,050 | 2,028 | 2,028 | 63,000 | -116,700 | 100% | -- | 8285 | 0 | 0 | 97% | 4% |
20250924 | 2,028 | 2,036 | 2,016 | 2,035 | 54,500 | -8,500 | 100% | ▲ | 8852 | 0 | 0 | 98% | 4% |
20250925 | 2,031 | 2,035 | 2,017 | 2,031 | 49,500 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
20250926 | 2,021 | 2,046 | 2,021 | 2,046 | 86,600 | 37,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
20250929 | 2,046 | 2,046 | 2,008 | 2,009 | 102,900 | 16,300 | 98% | ▼ | 4717 | 0 | 0 | 96% | 3% |
20250930 | 2,001 | 2,028 | 1,994 | 2,006 | 89,600 | -13,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
20251001 | 2,006 | 2,006 | 1,954 | 1,970 | 132,600 | 43,000 | 98% | ▼▼▼ | 7717 | 24 | 0 | 95% | 0% |
20251002 | 1,970 | 2,004 | 1,967 | 2,000 | 97,600 | -35,000 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
20251003 | 2,000 | 2,013 | 1,997 | 2,004 | 42,000 | -55,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
20251006 | 2,030 | 2,035 | 2,010 | 2,024 | 91,000 | 49,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
20251007 | 2,024 | 2,029 | 2,015 | 2,023 | 54,300 | -36,700 | 100% | ▼ | 8288 | 0 | 0 | 97% | 3% |
20251008 | 2,020 | 2,028 | 1,998 | 2,000 | 61,400 | 7,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
20251009 | 1,993 | 2,004 | 1,987 | 2,000 | 69,500 | 8,100 | 100% | -- | 7774 | 51 | 0 | 96% | 2% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-03 | 5943 | MERRILL LYNCH INTERNATIONAL | 267,887 | 1% | ▼ | -4,100 |
2025-10-02 | 5943 | MERRILL LYNCH INTERNATIONAL | 271,987 | 1% | ▲ | 8,000 |
2025-09-26 | 5943 | MERRILL LYNCH INTERNATIONAL | 263,987 | 1% | ▲ | 4,800 |
2025-09-25 | 5943 | MERRILL LYNCH INTERNATIONAL | 259,187 | 1% | ▲ | 5,700 |
2025-09-24 | 5943 | MERRILL LYNCH INTERNATIONAL | 253,487 | 1% | ▲ | 8,400 |
2025-09-22 | 5943 | MERRILL LYNCH INTERNATIONAL | 245,087 | 1% | ▲ | 3,100 |
2025-09-19 | 5943 | MERRILL LYNCH INTERNATIONAL | 241,987 | 0% | ▼ | -9,700 |
2025-09-17 | 5943 | MERRILL LYNCH INTERNATIONAL | 251,687 | 1% | ▼ | -6,961 |
2025-09-16 | 5943 | MERRILL LYNCH INTERNATIONAL | 258,648 | 1% | ▲ | 2,100 |
2025-09-12 | 5943 | MERRILL LYNCH INTERNATIONAL | 256,548 | 1% | ▼ | -1,600 |
2025-09-11 | 5943 | MERRILL LYNCH INTERNATIONAL | 258,148 | 1% | ▲ | 2,500 |
2025-09-10 | 5943 | MERRILL LYNCH INTERNATIONAL | 255,648 | 1% | ▼ | -10,100 |
2025-09-09 | 5943 | MERRILL LYNCH INTERNATIONAL | 265,748 | 1% | ▼ | -2,100 |
2025-09-08 | 5943 | MERRILL LYNCH INTERNATIONAL | 267,848 | 1% | ▲ | 8,400 |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 69,100 | 54,600 | 41,500 | 25,900 | 27,600 | 28,700 |
2025-09-26 | 62,400 | 46,900 | 34,400 | 26,200 | 28,000 | 20,700 |
2025-09-19 | 54,200 | 49,200 | 26,000 | 26,100 | 28,200 | 23,100 |
2025-09-12 | 62,500 | 48,100 | 22,000 | 26,100 | 40,500 | 22,000 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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 |