[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:1375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 8 | 100% | 8% |
| 20260115 | 3,400 | 3,445 | 3,400 | 3,440 | 38,300 | -35,400 | 101% | ▲▲▲ | 2222 | 0 | 19 | 100% | 9% |
| 20260116 | 3,440 | 3,515 | 3,440 | 3,495 | 49,800 | 11,500 | 102% | ▲▲▲▲ | 1111 | 41 | 18 | 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 | 17 | 100% | 10% |
| 20260121 | 3,475 | 3,500 | 3,465 | 3,490 | 50,700 | -3,300 | 100% | ▼ | 8888 | 51 | 16 | 100% | 9% |
| 20260122 | 3,520 | 3,540 | 3,490 | 3,510 | 58,600 | 7,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260123 | 3,540 | 3,545 | 3,510 | 3,545 | 50,400 | -8,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260126 | 3,475 | 3,515 | 3,455 | 3,460 | 51,000 | 600 | 98% | ▼ | 7777 | 51 | 13 | 98% | 7% |
| 20260127 | 3,445 | 3,475 | 3,425 | 3,475 | 56,400 | 5,400 | 100% | ▲ | 7771 | 0 | 11 | 98% | 7% |
| 20260128 | 3,435 | 3,440 | 3,380 | 3,415 | 73,400 | 17,000 | 98% | ▼ | 7777 | 0 | 10 | 96% | 5% |
| 20260129 | 3,415 | 3,455 | 3,385 | 3,405 | 79,300 | 5,900 | 100% | ▼▼ | 1177 | 0 | 9 | 96% | 5% |
| 20260130 | 3,440 | 3,440 | 3,375 | 3,405 | 60,800 | -18,500 | 100% | -- | 8825 | 0 | 8 | 96% | 5% |
| 20260202 | 3,435 | 3,435 | 3,315 | 3,330 | 110,400 | 49,600 | 98% | ▼ | 7777 | 0 | 7 | 94% | 3% |
| 20260203 | 3,340 | 3,475 | 3,340 | 3,465 | 121,500 | 11,100 | 104% | ▲ | 1171 | 0 | 5 | 98% | 7% |
| 20260204 | 3,460 | 3,495 | 3,440 | 3,470 | 79,200 | -42,300 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 7% |
| 20260205 | 3,500 | 3,510 | 3,460 | 3,500 | 65,800 | -13,400 | 101% | ▲▲▲ | 2222 | 0 | 5 | 99% | 8% |
| 20260206 | 3,485 | 3,530 | 3,470 | 3,490 | 42,800 | -23,000 | 100% | ▼ | 2288 | 0 | 4 | 98% | 8% |
| 20260209 | 3,560 | 3,580 | 3,530 | 3,550 | 47,900 | 5,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260210 | 3,550 | 3,640 | 3,550 | 3,625 | 64,300 | 16,400 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260212 | 3,615 | 3,720 | 3,595 | 3,685 | 109,600 | 45,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,800 | 21,500 | 2,900 | 11,700 | 1,900 | 9,800 |
| 2026-01-30 | 5,200 | 21,200 | 2,900 | 14,600 | 2,300 | 6,600 |
| 2026-01-23 | 4,800 | 19,800 | 1,700 | 13,200 | 3,100 | 6,600 |
| 2026-01-16 | 4,400 | 19,800 | 1,700 | 13,200 | 2,700 | 6,600 |
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） |