[7419]ノジマ:【家電量販店】首都圏に展開デジタル家電・携帯販売
Yahoo! 【プライム/27小売業】 売上高:8534270 当期純利益:322920 総資産:6238100 時価:1164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,122 | 1,123 | 1,099 | 1,105 | 700,100 | 121,600 | 99% | ▼ | 7717 | 51 | 13 | 80% | 0% |
| 20251111 | 1,107 | 1,111 | 1,093 | 1,105 | 505,300 | -194,800 | 100% | -- | 8885 | 51 | 9 | 80% | 0% |
| 20251112 | 1,117 | 1,159 | 1,113 | 1,139 | 844,100 | 338,800 | 103% | ▲ | 1111 | 0 | 11 | 83% | 3% |
| 20251113 | 1,138 | 1,158 | 1,136 | 1,140 | 759,400 | -84,700 | 100% | ▲▲ | 8222 | 0 | 0 | 83% | 3% |
| 20251114 | 1,142 | 1,155 | 1,141 | 1,144 | 486,400 | -273,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 83% | 4% |
| 20251117 | 1,140 | 1,162 | 1,127 | 1,156 | 725,900 | 239,500 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 84% | 5% |
| 20251118 | 1,145 | 1,152 | 1,114 | 1,136 | 941,300 | 215,400 | 98% | ▼ | 7717 | 0 | 0 | 83% | 3% |
| 20251119 | 1,140 | 1,156 | 1,136 | 1,153 | 506,900 | -434,400 | 101% | ▲ | 2282 | 0 | 0 | 84% | 4% |
| 20251120 | 1,160 | 1,160 | 1,133 | 1,136 | 712,900 | 206,000 | 99% | ▼ | 1717 | 0 | 0 | 83% | 3% |
| 20251121 | 1,138 | 1,163 | 1,136 | 1,163 | 747,900 | 35,000 | 102% | ▲ | 1171 | 0 | 0 | 86% | 5% |
| 20251125 | 1,163 | 1,163 | 1,150 | 1,161 | 455,500 | -292,400 | 100% | ▼ | 5228 | 0 | 0 | 86% | 5% |
| 20251126 | 1,167 | 1,173 | 1,158 | 1,169 | 493,400 | 37,900 | 101% | ▲ | 1111 | 0 | 0 | 88% | 6% |
| 20251127 | 1,173 | 1,203 | 1,172 | 1,191 | 554,800 | 61,400 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 8% |
| 20251128 | 1,181 | 1,188 | 1,166 | 1,170 | 666,700 | 111,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251201 | 1,172 | 1,187 | 1,165 | 1,165 | 696,900 | 30,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251202 | 1,164 | 1,168 | 1,139 | 1,150 | 766,100 | 69,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251203 | 1,147 | 1,149 | 1,124 | 1,129 | 1,010,500 | 244,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251204 | 1,130 | 1,145 | 1,123 | 1,130 | 1,141,200 | 130,700 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251205 | 1,126 | 1,131 | 1,122 | 1,127 | 861,500 | -279,700 | 100% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251208 | 1,133 | 1,139 | 1,124 | 1,139 | 279,000 | -582,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251209 | 1,140 | 1,141 | 1,119 | 1,125 | 414,700 | 135,700 | 99% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251210 | 1,135 | 1,157 | 1,131 | 1,151 | 506,600 | 91,900 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251211 | 1,163 | 1,174 | 1,134 | 1,135 | 486,500 | -20,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,733,900 | 57,100 | 4,420,700 | 23,400 | 313,200 | 33,700 |
| 2025-11-28 | 4,642,000 | 55,400 | 4,279,600 | 21,900 | 362,400 | 33,500 |
| 2025-11-21 | 4,627,600 | 61,700 | 4,285,800 | 22,100 | 341,800 | 39,600 |
| 2025-11-14 | 4,698,000 | 61,500 | 4,298,600 | 22,600 | 399,400 | 38,900 |