[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:1024億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 
| 20251014 | 2,704 | 2,734 | 2,692 | 2,724 | 114,500 | 32,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 1% | 
| 20251015 | 2,753 | 2,772 | 2,748 | 2,770 | 75,000 | -39,500 | 102% | ▲ | 2222 | 51 | 0 | 95% | 3% | 
| 20251016 | 2,765 | 2,782 | 2,757 | 2,759 | 49,600 | -25,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% | 
| 20251017 | 2,750 | 2,763 | 2,742 | 2,755 | 47,700 | -1,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% | 
| 20251020 | 2,790 | 2,792 | 2,770 | 2,780 | 40,600 | -7,100 | 101% | ▲ | 2222 | 51 | 0 | 97% | 3% | 
| 20251021 | 2,776 | 2,805 | 2,774 | 2,791 | 72,200 | 31,600 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 3% | 
| 20251022 | 2,791 | 2,822 | 2,791 | 2,804 | 106,400 | 34,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% | 
| 20251023 | 2,802 | 2,820 | 2,786 | 2,806 | 53,900 | -52,500 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 98% | 4% | 
| 20251024 | 2,813 | 2,828 | 2,802 | 2,811 | 51,100 | -2,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% | 
| 20251027 | 2,811 | 2,839 | 2,811 | 2,838 | 52,200 | 1,100 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% | 
| 20251028 | 2,835 | 2,835 | 2,776 | 2,776 | 65,400 | 13,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% | 
| 20251029 | 2,776 | 2,780 | 2,747 | 2,747 | 79,500 | 14,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% | 
| 20251030 | 2,750 | 2,770 | 2,739 | 2,756 | 105,100 | 25,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% | 
| 20251031 | 2,756 | 2,756 | 2,731 | 2,744 | 121,700 | 16,600 | 100% | ▼ | 7717 | 0 | 0 | 97% | 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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 36,500 | 22,600 | 12,900 | 12,500 | 23,600 | 10,100 | 
| 2025-10-17 | 37,400 | 23,500 | 12,500 | 12,500 | 24,900 | 11,000 | 
| 2025-10-10 | 37,700 | 22,300 | 12,500 | 12,500 | 25,200 | 9,800 | 
| 2025-10-03 | 38,500 | 15,800 | 12,500 | 8,500 | 26,000 | 7,300 | 
EDINET
| 日付 | docID | 提出者 | タイトル | 
|---|---|---|---|
| 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) |