[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:944億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,970 | 2,000 | 1,925 | 1,930 | 505,200 | 432,200 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20251121 | 1,860 | 1,906 | 1,859 | 1,906 | 231,600 | 125,200 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20251212 | 1,920 | 1,946 | 1,915 | 1,946 | 89,200 | 25,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251201 | 1,924 | 1,929 | 1,917 | 1,924 | 99,000 | 23,000 | 100% | -- | 7174 | 0 | 0 | 93% | 5% |
| 20251118 | 1,850 | 1,862 | 1,832 | 1,843 | 149,500 | 8,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 14 | 89% | 0% |
| 20251128 | 1,930 | 1,930 | 1,913 | 1,924 | 76,000 | 7,900 | 100% | ▼ | 7717 | 51 | 0 | 93% | 5% |
| 20251203 | 1,898 | 1,898 | 1,880 | 1,880 | 104,000 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251202 | 1,924 | 1,925 | 1,898 | 1,898 | 100,200 | 1,200 | 99% | ▼ | 7747 | 0 | 0 | 92% | 3% |
| 20251120 | 1,840 | 1,855 | 1,836 | 1,847 | 106,400 | -6,900 | 101% | ▲ | 2222 | 0 | 12 | 89% | 1% |
| 20251126 | 1,909 | 1,921 | 1,897 | 1,917 | 92,000 | -10,000 | 101% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251211 | 1,915 | 1,921 | 1,906 | 1,913 | 63,600 | -15,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
| 20251210 | 1,926 | 1,937 | 1,914 | 1,914 | 78,600 | -19,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251127 | 1,924 | 1,933 | 1,921 | 1,932 | 68,100 | -23,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251117 | 1,873 | 1,878 | 1,851 | 1,851 | 140,700 | -28,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251204 | 1,880 | 1,891 | 1,874 | 1,888 | 73,000 | -31,000 | 100% | ▲ | 8882 | 0 | 0 | 91% | 3% |
| 20251119 | 1,837 | 1,845 | 1,821 | 1,836 | 113,300 | -36,200 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 6 | 89% | 0% |
| 20251209 | 1,945 | 1,958 | 1,921 | 1,926 | 98,500 | -51,900 | 99% | ▼ | 2828 | 0 | 0 | 93% | 5% |
| 20251114 | 1,891 | 1,893 | 1,869 | 1,873 | 169,000 | -80,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251125 | 1,905 | 1,909 | 1,890 | 1,895 | 102,000 | -129,600 | 99% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20251113 | 1,929 | 1,942 | 1,890 | 1,897 | 249,600 | -217,200 | 99% | ▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251208 | 1,926 | 1,956 | 1,922 | 1,952 | 150,400 | -354,800 | 101% | ▲▲▲ | 8882 | 0 | 0 | 94% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5943 | MERRILL LYNCH INTERNATIONAL | 299,063 | 1% | ▲ | 29,900 |
| 2025-11-14 | 5943 | MERRILL LYNCH INTERNATIONAL | 322,263 | 1% | ▲ | 23,200 |
| 2025-11-17 | 5943 | MERRILL LYNCH INTERNATIONAL | 330,863 | 1% | ▲ | 8,600 |
| 2025-11-20 | 5943 | MERRILL LYNCH INTERNATIONAL | 326,263 | 1% | ▼ | -4,600 |
| 2025-11-21 | 5943 | MERRILL LYNCH INTERNATIONAL | 318,363 | 1% | ▼ | -7,900 |
| 2025-11-25 | 5943 | MERRILL LYNCH INTERNATIONAL | 323,763 | 1% | ▲ | 5,400 |
| 2025-11-26 | 5943 | MERRILL LYNCH INTERNATIONAL | 317,563 | 1% | ▼ | -6,200 |
| 2025-11-27 | 5943 | MERRILL LYNCH INTERNATIONAL | 314,463 | 1% | ▼ | -3,100 |
| 2025-11-28 | 5943 | MERRILL LYNCH INTERNATIONAL | 326,963 | 1% | ▲ | 12,500 |
| 2025-12-01 | 5943 | MERRILL LYNCH INTERNATIONAL | 330,363 | 1% | ▲ | 3,400 |
| 2025-12-02 | 5943 | MERRILL LYNCH INTERNATIONAL | 336,663 | 1% | ▲ | 6,300 |
| 2025-12-05 | 5943 | MERRILL LYNCH INTERNATIONAL | 324,763 | 1% | ▼ | -11,900 |
| 2025-12-08 | 5943 | MERRILL LYNCH INTERNATIONAL | 317,658 | 1% | ▼ | -7,105 |
| 2025-12-09 | 5943 | MERRILL LYNCH INTERNATIONAL | 313,858 | 1% | ▼ | -3,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 84,800 | 77,100 | 37,300 | 26,500 | 47,500 | 50,600 |
| 2025-11-21 | 73,900 | 78,100 | 37,900 | 24,600 | 36,000 | 53,500 |
| 2025-11-28 | 65,000 | 79,600 | 36,300 | 24,700 | 28,700 | 54,900 |
| 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 |
|---|---|---|---|
| 2024-08-29 15:50 | S100UA4C | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| 2025-01-10 15:57 | S100V08M | 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 |
| 2025-11-20 15:35 | S100X55S | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |