[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/その他製品】
売上高:491410
当期純利益:24570
総資産:701720
時価:343億円
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 |
|---|
| 20250813 | 11,150 | 11,150 | 11,040 | 11,140 | 5,200 | -9,000 | 100% | ▲▲ | 8222 | 0 | 8 | 100% | 7% |
| 20250828 | 11,840 | 11,900 | 11,710 | 11,900 | 3,400 | -1,400 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250827 | 11,800 | 11,930 | 11,700 | 11,840 | 4,800 | -5,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250825 | 11,970 | 12,000 | 11,830 | 11,830 | 6,700 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250822 | 11,450 | 11,920 | 11,450 | 11,810 | 15,400 | 2,600 | 103% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250819 | 11,690 | 11,730 | 11,410 | 11,700 | 13,200 | -3,400 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250818 | 11,330 | 11,890 | 11,330 | 11,570 | 16,600 | 9,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 11% |
| 20250815 | 11,140 | 11,300 | 11,100 | 11,200 | 6,800 | 1,400 | 100% | ▲▲▲▲ | 1771 | 0 | 3 | 100% | 7% |
| 20250814 | 11,270 | 11,280 | 11,110 | 11,170 | 5,400 | 200 | 100% | ▲▲▲ | 1111 | 41 | 10 | 100% | 7% |
| 20250728 | 10,840 | 11,000 | 10,800 | 10,900 | 7,000 | 1,200 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20250806 | 11,170 | 11,170 | 11,030 | 11,170 | 3,200 | 300 | 102% | ▲▲ | 1111 | 0 | 12 | 100% | 7% |
| 20250805 | 10,870 | 10,960 | 10,870 | 10,920 | 2,900 | -6,100 | 101% | ▲ | 8282 | 0 | 9 | 100% | 4% |
| 20250801 | 10,850 | 10,970 | 10,800 | 10,970 | 3,600 | -1,700 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20250731 | 10,780 | 10,920 | 10,780 | 10,850 | 5,300 | 0 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 4% |
| 20250812 | 10,890 | 11,230 | 10,810 | 11,090 | 14,200 | 3,800 | 102% | ▲ | 1771 | 0 | 5 | 99% | 6% |
| 20250807 | 11,170 | 11,300 | 11,090 | 11,100 | 7,900 | 4,700 | 99% | ▼ | 1147 | 0 | 11 | 99% | 6% |
| 20250804 | 11,000 | 11,070 | 10,830 | 10,860 | 9,000 | 5,400 | 99% | ▼ | 1117 | 0 | 10 | 99% | 4% |
| 20250826 | 11,900 | 11,900 | 11,560 | 11,700 | 10,200 | 3,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250730 | 10,700 | 10,830 | 10,700 | 10,780 | 5,300 | -200 | 101% | ▲ | 8282 | 0 | 13 | 99% | 4% |
| 20250820 | 11,630 | 11,630 | 11,340 | 11,450 | 17,800 | 4,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250821 | 11,470 | 11,480 | 11,300 | 11,440 | 12,800 | -5,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250729 | 10,900 | 10,900 | 10,680 | 10,700 | 5,500 | -1,500 | 98% | ▼ | 8828 | 0 | 14 | 98% | 3% |
| 20250808 | 11,100 | 11,100 | 10,880 | 10,880 | 10,400 | 2,500 | 98% | ▼▼ | 7777 | 0 | 7 | 97% | 4% |
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 |
|---|
| 2025-08-01 | 136,200 | 0 | 122,900 | 0 | 13,300 | 0 |
| 2025-08-08 | 141,900 | 0 | 123,700 | 0 | 18,200 | 0 |
| 2025-08-15 | 139,300 | 0 | 123,200 | 0 | 16,100 | 0 |
| 2025-08-22 | 141,000 | 100 | 123,500 | 100 | 17,500 | 0 |
EDINET