[7987]ナカバヤシ:【アルバム首位】製本技術に定評シュレッダーも
Yahoo! 【スタンダード/19その他製品】 売上高:627670 当期純利益:19950 総資産:565840 時価:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 563 | 565 | 560 | 561 | 32,800 | -3,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251128 | 565 | 566 | 562 | 565 | 54,200 | 21,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251201 | 562 | 562 | 548 | 549 | 69,400 | 15,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251202 | 551 | 553 | 549 | 552 | 36,200 | -33,200 | 101% | ▲ | 8282 | 0 | 16 | 95% | 3% |
| 20251203 | 554 | 554 | 548 | 548 | 31,600 | -4,600 | 99% | ▼ | 2828 | 0 | 16 | 94% | 2% |
| 20251204 | 548 | 552 | 547 | 551 | 37,200 | 5,600 | 101% | ▲ | 7771 | 0 | 14 | 98% | 3% |
| 20251205 | 548 | 550 | 545 | 545 | 32,200 | -5,000 | 99% | ▼ | 8858 | 0 | 13 | 96% | 2% |
| 20251208 | 549 | 549 | 545 | 547 | 34,200 | 2,000 | 100% | ▲ | 7411 | 0 | 12 | 97% | 2% |
| 20251209 | 548 | 549 | 543 | 546 | 34,300 | 100 | 100% | ▼ | 4777 | 0 | 11 | 97% | 2% |
| 20251210 | 547 | 550 | 545 | 548 | 31,700 | -2,600 | 100% | ▲ | 2282 | 0 | 10 | 97% | 2% |
| 20251211 | 546 | 549 | 543 | 543 | 31,200 | -500 | 99% | ▼ | 8888 | 0 | 9 | 96% | 1% |
| 20251212 | 548 | 553 | 548 | 552 | 49,800 | 18,600 | 102% | ▲ | 1111 | 0 | 8 | 98% | 3% |
| 20251215 | 554 | 557 | 553 | 555 | 26,800 | -23,000 | 101% | ▲▲ | 2222 | 0 | 8 | 98% | 4% |
| 20251216 | 555 | 560 | 555 | 558 | 34,800 | 8,000 | 101% | ▲▲▲ | 1111 | 0 | 8 | 99% | 4% |
| 20251217 | 561 | 563 | 557 | 563 | 51,700 | 16,900 | 101% | ▲▲▲▲ | 1111 | 0 | 9 | 100% | 5% |
| 20251218 | 562 | 564 | 559 | 561 | 38,800 | -12,900 | 100% | ▼ | 2228 | 0 | 8 | 99% | 3% |
| 20251219 | 563 | 569 | 563 | 568 | 54,300 | 15,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251222 | 568 | 572 | 566 | 566 | 53,600 | -700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251223 | 569 | 582 | 569 | 581 | 81,300 | 27,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251224 | 578 | 587 | 578 | 582 | 58,400 | -22,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251225 | 581 | 589 | 581 | 589 | 56,700 | -1,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251226 | 591 | 591 | 584 | 589 | 103,600 | 46,900 | 100% | -- | 1114 | 0 | 0 | 100% | 8% |
| 20251229 | 587 | 594 | 587 | 591 | 91,000 | -12,600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 164,300 | 4,600 | 40,300 | 0 | 124,000 | 4,600 |
| 2025-12-12 | 137,800 | 3,800 | 37,000 | 200 | 100,800 | 3,600 |
| 2025-12-05 | 139,000 | 3,800 | 34,100 | 0 | 104,900 | 3,800 |
| 2025-11-28 | 138,100 | 3,100 | 37,200 | 0 | 100,900 | 3,100 |