[7932]ニッピ:【皮革】靴用などペプタイドやコラーゲンの製造にも力
Yahoo! 【スタンダード/19その他製品】 売上高:491410 当期純利益:24570 総資産:701720 時価:369億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 12,600 | 12,850 | 12,510 | 12,650 | 6,900 | 300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251008 | 12,680 | 13,040 | 12,680 | 13,000 | 16,400 | 7,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251006 | 12,390 | 12,480 | 12,210 | 12,450 | 11,600 | 3,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250930 | 12,610 | 12,750 | 12,330 | 12,400 | 10,400 | 2,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251022 | 12,680 | 12,870 | 12,680 | 12,860 | 5,400 | -2,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251016 | 12,520 | 12,690 | 12,430 | 12,560 | 7,800 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251007 | 12,470 | 12,700 | 12,470 | 12,640 | 9,000 | -2,600 | 102% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20251003 | 12,250 | 12,340 | 12,190 | 12,240 | 8,200 | -5,000 | 100% | ▲▲ | 2222 | 0 | 4 | 98% | 6% |
| 20250924 | 12,310 | 12,490 | 12,240 | 12,250 | 12,000 | -12,800 | 101% | ▲ | 2282 | 0 | 11 | 99% | 6% |
| 20250926 | 12,250 | 12,500 | 12,250 | 12,290 | 6,400 | -21,500 | 99% | ▼ | 2288 | 0 | 9 | 99% | 6% |
| 20250929 | 12,310 | 12,500 | 12,310 | 12,500 | 7,700 | 1,300 | 102% | ▲ | 4111 | 0 | 8 | 100% | 8% |
| 20251021 | 12,650 | 12,690 | 12,520 | 12,600 | 7,700 | 800 | 100% | ▼ | 7117 | 0 | 0 | 97% | 4% |
| 20250925 | 12,370 | 12,400 | 12,150 | 12,390 | 27,900 | 15,900 | 101% | ▲▲ | 7711 | 0 | 10 | 100% | 7% |
| 20251001 | 12,340 | 12,340 | 12,040 | 12,170 | 14,900 | 4,500 | 98% | ▼▼ | 7777 | 0 | 6 | 97% | 5% |
| 20251014 | 12,340 | 12,500 | 12,110 | 12,220 | 17,500 | 7,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20251017 | 12,560 | 12,620 | 12,480 | 12,570 | 6,600 | -1,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 97% | 8% |
| 20251009 | 13,000 | 13,000 | 12,750 | 12,800 | 11,500 | -4,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250922 | 12,390 | 12,420 | 12,140 | 12,160 | 24,800 | -11,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251023 | 12,790 | 12,810 | 12,750 | 12,780 | 3,100 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251015 | 12,230 | 12,410 | 12,130 | 12,410 | 12,000 | -5,500 | 102% | ▲ | 8282 | 0 | 6 | 95% | 7% |
| 20251002 | 12,210 | 12,250 | 11,920 | 12,230 | 13,200 | -1,700 | 100% | ▲ | 8882 | 0 | 5 | 98% | 6% |
| 20251010 | 12,800 | 12,900 | 12,500 | 12,640 | 10,300 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 177,800 | 100 | 154,100 | 100 | 23,700 | 0 |
| 2025-10-03 | 172,400 | 0 | 148,900 | 0 | 23,500 | 0 |
| 2025-10-10 | 176,900 | 0 | 154,600 | 0 | 22,300 | 0 |
| 2025-10-17 | 176,400 | 0 | 154,600 | 0 | 21,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-26 13:17 | S100WL8U | 株式会社リーガルコーポレーション | 変更報告書 |
| 2025-09-05 10:10 | S100WN6P | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |