[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:1310億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,210 | 3,230 | 3,200 | 3,205 | 40,000 | -23,500 | 100% | -- | 2225 | 0 | 14 | 100% | 9% |
| 20251223 | 3,200 | 3,240 | 3,200 | 3,230 | 34,300 | -5,700 | 101% | ▲ | 2582 | 0 | 13 | 100% | 9% |
| 20251224 | 3,235 | 3,250 | 3,210 | 3,225 | 38,700 | 4,400 | 100% | ▼ | 1117 | 51 | 12 | 100% | 7% |
| 20251225 | 3,240 | 3,250 | 3,225 | 3,250 | 18,900 | -19,800 | 101% | ▲ | 5222 | 0 | 11 | 100% | 8% |
| 20251226 | 3,250 | 3,260 | 3,230 | 3,260 | 40,300 | 21,400 | 100% | ▲▲ | 1111 | 40 | 11 | 100% | 8% |
| 20251229 | 3,280 | 3,315 | 3,270 | 3,315 | 216,700 | 176,400 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 10% |
| 20251230 | 3,310 | 3,330 | 3,260 | 3,265 | 38,000 | -178,700 | 98% | ▼ | 2828 | 0 | 10 | 98% | 8% |
| 20260105 | 3,265 | 3,300 | 3,260 | 3,270 | 38,100 | 100 | 100% | ▲ | 7471 | 0 | 8 | 99% | 8% |
| 20260106 | 3,300 | 3,355 | 3,290 | 3,320 | 71,300 | 33,200 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 10% |
| 20260107 | 3,290 | 3,340 | 3,290 | 3,320 | 40,900 | -30,400 | 100% | -- | 8585 | 0 | 7 | 100% | 8% |
| 20260108 | 3,305 | 3,325 | 3,255 | 3,270 | 50,800 | 9,900 | 98% | ▼ | 7717 | 0 | 6 | 98% | 6% |
| 20260109 | 3,300 | 3,305 | 3,240 | 3,240 | 51,600 | 800 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 5% |
| 20260113 | 3,425 | 3,560 | 3,350 | 3,350 | 175,100 | 123,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260114 | 3,370 | 3,435 | 3,370 | 3,410 | 73,700 | -101,400 | 102% | ▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260115 | 3,400 | 3,445 | 3,400 | 3,440 | 38,300 | -35,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260116 | 3,440 | 3,515 | 3,440 | 3,495 | 49,800 | 11,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260119 | 3,510 | 3,535 | 3,485 | 3,500 | 57,000 | 7,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260120 | 3,505 | 3,520 | 3,490 | 3,500 | 54,000 | -3,000 | 100% | -- | 8285 | 0 | 0 | 100% | 10% |
| 20260121 | 3,475 | 3,500 | 3,465 | 3,490 | 50,700 | -3,300 | 100% | ▼ | 8888 | 51 | 0 | 100% | 9% |
| 20260122 | 3,520 | 3,540 | 3,490 | 3,510 | 58,600 | 7,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,400 | 19,800 | 1,700 | 13,200 | 2,700 | 6,600 |
| 2026-01-09 | 5,200 | 18,800 | 2,100 | 13,200 | 3,100 | 5,600 |
| 2025-12-26 | 14,000 | 15,900 | 3,300 | 13,400 | 10,700 | 2,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 15:48 | S100X60M | 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） |
| 2025-10-21 10:10 | S100WVPI | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 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） |