[7985]ネポン:【暖房機】施設園芸用暖房機などが主力、農業用ICTクラウドを強化
Yahoo! 【スタンダード/14金属製品】 売上高:72770 当期純利益:-2800 総資産:60240 時価:16億円
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 | 1,477 | 1,477 | 1,455 | 1,455 | 1,400 | 100 | 99% | ▼▼ | 7777 | 0 | 10 | 97% | 2% |
| 20250910 | 1,455 | 1,460 | 1,430 | 1,460 | 1,500 | 100 | 100% | ▲ | 7771 | 0 | 9 | 97% | 3% |
| 20250911 | 1,461 | 1,461 | 1,460 | 1,460 | 400 | -1,100 | 100% | -- | 2225 | 0 | 8 | 97% | 3% |
| 20250912 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | -300 | 101% | ▲ | 2222 | 0 | 7 | 99% | 4% |
| 20250916 | 1,478 | 1,478 | 1,470 | 1,470 | 400 | 300 | 99% | ▼ | 4747 | 0 | 6 | 98% | 3% |
| 20250917 | 1,472 | 1,481 | 1,472 | 1,481 | 700 | 300 | 101% | ▲ | 1171 | 0 | 5 | 99% | 4% |
| 20250918 | 1,481 | 1,485 | 1,464 | 1,475 | 700 | 0 | 100% | ▼ | 2828 | 0 | 4 | 98% | 4% |
| 20250919 | 1,470 | 1,503 | 1,470 | 1,488 | 1,600 | 900 | 101% | ▲ | 1171 | 0 | 3 | 99% | 4% |
| 20250922 | 1,488 | 1,520 | 1,488 | 1,520 | 1,100 | -500 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 7% |
| 20250924 | 1,520 | 1,920 | 1,520 | 1,920 | 44,300 | 43,200 | 126% | ▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
| 20250925 | 2,100 | 2,179 | 1,760 | 1,851 | 47,600 | 3,300 | 96% | ▼ | 1117 | 0 | 0 | 96% | 30% |
| 20250926 | 1,891 | 2,097 | 1,891 | 2,050 | 18,900 | -28,700 | 111% | ▲ | 8282 | 0 | 1 | 100% | 43% |
| 20250929 | 2,097 | 2,097 | 2,001 | 2,055 | 4,100 | -14,800 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 44% |
| 20250930 | 2,057 | 2,085 | 2,052 | 2,052 | 1,600 | -2,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 41% |
| 20251001 | 2,061 | 2,069 | 1,562 | 1,580 | 73,300 | 71,700 | 77% | ▼▼ | 7717 | 0 | 0 | 77% | 9% |
| 20251002 | 1,611 | 1,747 | 1,589 | 1,747 | 24,500 | -48,800 | 111% | ▲ | 8282 | 0 | 1 | 85% | 20% |
| 20251003 | 1,707 | 2,037 | 1,630 | 2,037 | 21,000 | -3,500 | 117% | ▲▲ | 2222 | 0 | 1 | 99% | 40% |
| 20251006 | 2,030 | 2,030 | 1,750 | 1,814 | 26,400 | 5,400 | 89% | ▼ | 7117 | 0 | 0 | 88% | 25% |
| 20251007 | 1,782 | 1,838 | 1,720 | 1,801 | 9,800 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 24% |
| 20251008 | 1,762 | 1,762 | 1,670 | 1,720 | 3,900 | -5,900 | 96% | ▼▼▼ | 8888 | 0 | 0 | 84% | 18% |
| 20251009 | 1,710 | 1,719 | 1,699 | 1,719 | 1,300 | -2,600 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 84% | 18% |
| 20251010 | 1,728 | 1,728 | 1,664 | 1,685 | 1,600 | 300 | 98% | ▼▼▼▼▼ | 1717 | 0 | 0 | 82% | 15% |
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 | 17,300 | 500 | 4,800 | 500 | 12,500 | 0 |
| 2025-09-26 | 17,400 | 100 | 8,100 | 100 | 9,300 | 0 |
| 2025-09-19 | 20,300 | 0 | 13,600 | 0 | 6,700 | 0 |
| 2025-09-12 | 19,600 | 0 | 13,700 | 0 | 5,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-20 11:56 | S100UEFL | 西堀 達也 | 大量保有報告書 |
| 2024-09-20 11:52 | S100UEFE | 樋口 正信 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-19 12:54 | S100UDWU | 樋口 正信 | 変更報告書（短期大量譲渡） |
| 2024-02-15 09:02 | S100SQZY | 福田 裕子 | 変更報告書（短期大量譲渡） |
| 2024-02-14 10:47 | S100SRSR | 福田 晴久 | 変更報告書 |
| 2024-02-08 11:52 | S100SS2Z | 福田 裕子 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 09:14 | S100SQIU | 福田 裕子 | 変更報告書 |
| 2024-02-05 16:49 | S100SQ8H | 福田 裕子 | 大量保有報告書 |