[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:3672億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 3,465 | 3,540 | 3,420 | 3,515 | 189,300 | 27,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250819 | 3,385 | 3,410 | 3,350 | 3,350 | 190,800 | 41,300 | 100% | ▲ | 1111 | 0 | 14 | 93% | 9% |
| 20250807 | 3,405 | 3,510 | 3,370 | 3,385 | 356,600 | 173,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 10% |
| 20250820 | 3,380 | 3,450 | 3,360 | 3,445 | 300,300 | 109,500 | 103% | ▲▲ | 1171 | 0 | 13 | 96% | 12% |
| 20250905 | 3,540 | 3,590 | 3,520 | 3,580 | 172,400 | -16,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250812 | 3,430 | 3,470 | 3,390 | 3,445 | 204,300 | -11,200 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 12% |
| 20250902 | 3,410 | 3,465 | 3,390 | 3,445 | 201,200 | -22,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250901 | 3,310 | 3,410 | 3,310 | 3,385 | 223,200 | -161,300 | 102% | ▲ | 2222 | 0 | 4 | 98% | 2% |
| 20250827 | 3,340 | 3,375 | 3,315 | 3,345 | 174,100 | -15,500 | 100% | ▲ | 2222 | 0 | 7 | 93% | 6% |
| 20250903 | 3,460 | 3,485 | 3,415 | 3,430 | 162,100 | -39,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250818 | 3,325 | 3,370 | 3,320 | 3,345 | 149,500 | -18,000 | 100% | -- | 2285 | 51 | 14 | 93% | 9% |
| 20250814 | 3,390 | 3,395 | 3,305 | 3,355 | 249,600 | 72,100 | 98% | ▼▼ | 7777 | 0 | 17 | 93% | 9% |
| 20250829 | 3,270 | 3,330 | 3,190 | 3,310 | 384,500 | 261,100 | 99% | ▼▼ | 7777 | 0 | 3 | 92% | 0% |
| 20250825 | 3,355 | 3,365 | 3,305 | 3,350 | 209,400 | 70,000 | 100% | ▼▼▼ | 7777 | 24 | 10 | 93% | 9% |
| 20250806 | 3,355 | 3,415 | 3,350 | 3,400 | 182,900 | -150,700 | 101% | ▲ | 8582 | 0 | 0 | 95% | 10% |
| 20250826 | 3,335 | 3,350 | 3,305 | 3,340 | 189,600 | -19,800 | 100% | ▼▼▼▼ | 8588 | 24 | 8 | 93% | 8% |
| 20250815 | 3,335 | 3,350 | 3,305 | 3,345 | 167,500 | -82,100 | 100% | ▼▼▼ | 8588 | 51 | 15 | 93% | 9% |
| 20250828 | 3,350 | 3,350 | 3,310 | 3,340 | 123,400 | -50,700 | 100% | ▼ | 8828 | 0 | 7 | 93% | 0% |
| 20250821 | 3,405 | 3,410 | 3,355 | 3,390 | 160,900 | -139,400 | 98% | ▼ | 8828 | 0 | 12 | 94% | 10% |
| 20250813 | 3,445 | 3,460 | 3,385 | 3,410 | 177,500 | -26,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 11% |
| 20250808 | 3,385 | 3,460 | 3,365 | 3,425 | 215,500 | -141,100 | 101% | ▲ | 8882 | 0 | 20 | 95% | 11% |
| 20250822 | 3,390 | 3,390 | 3,345 | 3,360 | 139,400 | -21,500 | 99% | ▼▼ | 8888 | 0 | 11 | 94% | 9% |
| 20250805 | 3,385 | 3,470 | 3,350 | 3,355 | 333,600 | -76,200 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,435,700 | 31,600 | 1,276,400 | 6,300 | 159,300 | 25,300 |
| 2025-08-15 | 1,454,800 | 32,000 | 1,291,200 | 5,500 | 163,600 | 26,500 |
| 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 |