[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:1278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260226 | 3,705 | 3,705 | 3,645 | 3,650 | 49,700 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260225 | 3,735 | 3,735 | 3,690 | 3,695 | 51,000 | -24,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20260219 | 3,605 | 3,650 | 3,605 | 3,615 | 51,100 | -2,000 | 100% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260220 | 3,615 | 3,665 | 3,595 | 3,650 | 52,700 | 1,600 | 101% | ▲ | 1711 | 0 | 0 | 99% | 10% |
| 20260227 | 3,675 | 3,715 | 3,660 | 3,715 | 52,800 | 3,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260218 | 3,625 | 3,655 | 3,615 | 3,620 | 53,100 | -8,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20260217 | 3,630 | 3,645 | 3,585 | 3,595 | 61,100 | -40,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 8% |
| 20260210 | 3,550 | 3,640 | 3,550 | 3,625 | 64,300 | 16,400 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260205 | 3,500 | 3,510 | 3,460 | 3,500 | 65,800 | -13,400 | 101% | ▲▲▲ | 2222 | 0 | 5 | 99% | 8% |
| 20260302 | 3,670 | 3,715 | 3,615 | 3,660 | 69,000 | 16,200 | 99% | ▼ | 4777 | 0 | 0 | 99% | 10% |
| 20260305 | 3,450 | 3,485 | 3,410 | 3,425 | 69,200 | -6,000 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260303 | 3,645 | 3,645 | 3,515 | 3,515 | 72,700 | 3,700 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260304 | 3,410 | 3,455 | 3,325 | 3,370 | 75,200 | 2,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260224 | 3,660 | 3,725 | 3,645 | 3,710 | 75,700 | 23,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260204 | 3,460 | 3,495 | 3,440 | 3,470 | 79,200 | -42,300 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 7% |
| 20260213 | 3,710 | 3,730 | 3,615 | 3,650 | 98,300 | -11,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260216 | 3,670 | 3,680 | 3,590 | 3,615 | 101,800 | 3,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260212 | 3,615 | 3,720 | 3,595 | 3,685 | 109,600 | 45,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 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% |
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 |
| 2026-02-13 | 4,400 | 26,000 | 2,200 | 11,700 | 2,200 | 14,300 |
| 2026-02-20 | 4,600 | 37,800 | 2,300 | 11,700 | 2,300 | 26,100 |
| 2026-02-27 | 4,400 | 36,600 | 2,100 | 11,700 | 2,300 | 24,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-11-21 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） |