[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/小売業】 売上高:8534270 当期純利益:322920 総資産:6238100 時価:4031億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,350 | 3,350 | 3,310 | 3,340 | 123,400 | -50,700 | 100% | ▼ | 8828 | 0 | 7 | 93% | 0% |
| 20250822 | 3,390 | 3,390 | 3,345 | 3,360 | 139,400 | -21,500 | 99% | ▼▼ | 8888 | 0 | 11 | 94% | 9% |
| 20250910 | 3,620 | 3,665 | 3,605 | 3,655 | 140,100 | -8,500 | 102% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250909 | 3,650 | 3,660 | 3,575 | 3,595 | 148,600 | -72,100 | 100% | ▼ | 2228 | 0 | 5 | 100% | 9% |
| 20250818 | 3,325 | 3,370 | 3,320 | 3,345 | 149,500 | -18,000 | 100% | -- | 2285 | 51 | 14 | 93% | 9% |
| 20250821 | 3,405 | 3,410 | 3,355 | 3,390 | 160,900 | -139,400 | 98% | ▼ | 8828 | 0 | 12 | 94% | 10% |
| 20250903 | 3,460 | 3,485 | 3,415 | 3,430 | 162,100 | -39,100 | 100% | ▼ | 2228 | 0 | 6 | 100% | 4% |
| 20250905 | 3,540 | 3,590 | 3,520 | 3,580 | 172,400 | -16,900 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250827 | 3,340 | 3,375 | 3,315 | 3,345 | 174,100 | -15,500 | 100% | ▲ | 2222 | 0 | 7 | 93% | 6% |
| 20250912 | 3,720 | 3,770 | 3,720 | 3,755 | 187,000 | -65,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20250904 | 3,465 | 3,540 | 3,420 | 3,515 | 189,300 | 27,200 | 102% | ▲ | 1111 | 0 | 5 | 100% | 6% |
| 20250826 | 3,335 | 3,350 | 3,305 | 3,340 | 189,600 | -19,800 | 100% | ▼▼▼▼ | 8588 | 24 | 8 | 93% | 8% |
| 20250819 | 3,385 | 3,410 | 3,350 | 3,350 | 190,800 | 41,300 | 100% | ▲ | 1111 | 0 | 14 | 93% | 9% |
| 20250902 | 3,410 | 3,465 | 3,390 | 3,445 | 201,200 | -22,000 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250825 | 3,355 | 3,365 | 3,305 | 3,350 | 209,400 | 70,000 | 100% | ▼▼▼ | 7777 | 24 | 10 | 93% | 9% |
| 20250908 | 3,540 | 3,615 | 3,540 | 3,605 | 220,700 | 48,300 | 101% | ▲▲▲ | 1141 | 0 | 4 | 100% | 9% |
| 20250901 | 3,310 | 3,410 | 3,310 | 3,385 | 223,200 | -161,300 | 102% | ▲ | 2222 | 0 | 4 | 98% | 2% |
| 20250911 | 3,625 | 3,745 | 3,620 | 3,725 | 252,600 | 112,500 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20250820 | 3,380 | 3,450 | 3,360 | 3,445 | 300,300 | 109,500 | 103% | ▲▲ | 1171 | 0 | 13 | 96% | 12% |
| 20250916 | 3,720 | 3,870 | 3,690 | 3,850 | 329,000 | 142,000 | 103% | ▲▲▲▲ | 1741 | 0 | 2 | 100% | 16% |
| 20250917 | 3,825 | 3,955 | 3,825 | 3,930 | 331,400 | 2,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250829 | 3,270 | 3,330 | 3,190 | 3,310 | 384,500 | 261,100 | 99% | ▼▼ | 7777 | 0 | 3 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,446,800 | 34,300 | 1,293,300 | 6,000 | 153,500 | 28,300 |
| 2025-08-29 | 1,471,600 | 32,000 | 1,305,600 | 8,800 | 166,000 | 23,200 |
| 2025-09-05 | 1,479,700 | 57,900 | 1,301,100 | 34,700 | 178,600 | 23,200 |