[7943]ニチハ:【外壁材】窯業系外壁材の最大手、外壁、内装材や断熱
Yahoo! 【プライム/11ガラス・土石製品】 売上高:1484780 当期純利益:27060 総資産:1774550 時価:1020億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,930 | 2,948 | 2,918 | 2,936 | 95,500 | 25,100 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 95% | 3% |
20250910 | 2,949 | 2,951 | 2,920 | 2,926 | 81,900 | -13,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
20250911 | 2,933 | 2,936 | 2,913 | 2,936 | 59,200 | -22,700 | 100% | ▲ | 8882 | 51 | 0 | 95% | 3% |
20250912 | 2,953 | 2,958 | 2,890 | 2,892 | 120,800 | 61,600 | 99% | ▼ | 1717 | 0 | 0 | 95% | 1% |
20250916 | 2,901 | 2,920 | 2,887 | 2,915 | 58,500 | -62,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
20250917 | 2,915 | 2,917 | 2,882 | 2,898 | 63,700 | 5,200 | 99% | ▼ | 7717 | 51 | 0 | 97% | 2% |
20250918 | 2,862 | 2,880 | 2,839 | 2,869 | 156,200 | 92,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250919 | 2,882 | 2,899 | 2,860 | 2,872 | 171,700 | 15,500 | 100% | ▲ | 1111 | 0 | 0 | 96% | 1% |
20250922 | 2,868 | 2,880 | 2,855 | 2,855 | 65,400 | -106,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
20250924 | 2,850 | 2,860 | 2,829 | 2,849 | 86,300 | 20,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20250925 | 2,857 | 2,863 | 2,837 | 2,847 | 57,300 | -29,000 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 0% |
20250926 | 2,850 | 2,874 | 2,842 | 2,874 | 90,700 | 33,400 | 101% | ▲ | 1171 | 0 | 0 | 98% | 1% |
20250929 | 2,846 | 2,846 | 2,788 | 2,798 | 140,700 | 50,000 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
20250930 | 2,781 | 2,782 | 2,755 | 2,755 | 105,000 | -35,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20251001 | 2,751 | 2,751 | 2,700 | 2,711 | 108,000 | 3,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20251002 | 2,711 | 2,721 | 2,674 | 2,698 | 98,000 | -10,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
20251003 | 2,704 | 2,731 | 2,702 | 2,720 | 71,900 | -26,100 | 101% | ▲ | 2282 | 51 | 0 | 93% | 1% |
20251006 | 2,763 | 2,763 | 2,727 | 2,737 | 105,600 | 33,700 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
20251007 | 2,740 | 2,745 | 2,718 | 2,730 | 102,300 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 93% | 1% |
20251008 | 2,730 | 2,785 | 2,727 | 2,744 | 97,300 | -5,000 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
20251009 | 2,744 | 2,764 | 2,727 | 2,764 | 73,300 | -24,000 | 101% | ▲▲ | 8522 | 0 | 0 | 94% | 2% |
20251010 | 2,745 | 2,761 | 2,722 | 2,735 | 81,700 | 8,400 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 38,500 | 15,800 | 12,500 | 8,500 | 26,000 | 7,300 |
2025-09-26 | 37,500 | 15,500 | 13,800 | 8,500 | 23,700 | 7,000 |
2025-09-19 | 35,900 | 15,100 | 8,300 | 8,500 | 27,600 | 6,600 |
2025-09-12 | 32,500 | 14,600 | 8,800 | 8,500 | 23,700 | 6,100 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-19 10:31 | S100WPG3 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2024-09-06 15:08 | S100UC2P | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |