[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:4098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,055 | 4,080 | 3,965 | 4,035 | 354,200 | -589,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 22% |
| 20250925 | 3,960 | 4,080 | 3,950 | 4,040 | 450,500 | -155,900 | 102% | ▲▲▲ | 8282 | 0 | 0 | 100% | 22% |
| 20251006 | 3,975 | 4,010 | 3,885 | 4,005 | 170,900 | -148,200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250924 | 3,980 | 4,095 | 3,920 | 3,970 | 606,400 | -145,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 20% |
| 20251003 | 3,925 | 3,965 | 3,805 | 3,905 | 319,100 | -72,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 96% | 11% |
| 20250909 | 3,650 | 3,660 | 3,575 | 3,595 | 148,600 | -72,100 | 100% | ▼ | 2228 | 0 | 5 | 100% | 9% |
| 20250912 | 3,720 | 3,770 | 3,720 | 3,755 | 187,000 | -65,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20250930 | 4,035 | 4,100 | 3,990 | 4,055 | 309,900 | -44,300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 20% |
| 20250918 | 3,970 | 3,980 | 3,865 | 3,925 | 304,900 | -26,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 19% |
| 20251007 | 3,990 | 4,025 | 3,965 | 3,995 | 149,900 | -21,000 | 100% | ▼ | 2228 | 51 | 0 | 99% | 11% |
| 20250910 | 3,620 | 3,665 | 3,605 | 3,655 | 140,100 | -8,500 | 102% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250917 | 3,825 | 3,955 | 3,825 | 3,930 | 331,400 | 2,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 19% |
| 20251002 | 4,080 | 4,100 | 3,905 | 3,920 | 391,500 | 10,000 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 14% |
| 20250908 | 3,540 | 3,615 | 3,540 | 3,605 | 220,700 | 48,300 | 101% | ▲▲▲ | 1141 | 0 | 4 | 100% | 9% |
| 20251001 | 4,055 | 4,075 | 3,945 | 4,035 | 381,500 | 71,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 18% |
| 20250919 | 3,930 | 3,965 | 3,820 | 3,860 | 415,100 | 110,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250911 | 3,625 | 3,745 | 3,620 | 3,725 | 252,600 | 112,500 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20250916 | 3,720 | 3,870 | 3,690 | 3,850 | 329,000 | 142,000 | 103% | ▲▲▲▲ | 1741 | 0 | 2 | 100% | 16% |
| 20250922 | 3,835 | 4,100 | 3,830 | 3,925 | 752,100 | 337,000 | 102% | ▲ | 1171 | 0 | 3 | 100% | 19% |
| 20250926 | 4,060 | 4,155 | 4,025 | 4,045 | 943,500 | 493,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,512,100 | 135,900 | 1,299,600 | 101,500 | 212,500 | 34,400 |
| 2025-09-19 | 1,456,900 | 208,400 | 1,303,600 | 181,600 | 153,300 | 26,800 |
| 2025-09-26 | 1,453,400 | 953,100 | 1,302,500 | 767,800 | 150,900 | 185,300 |
| 2025-10-03 | 1,448,400 | 35,900 | 1,287,000 | 7,900 | 161,400 | 28,000 |