[8089]ナイス:【住宅商社】住宅資材販売と不動産木材取引市場を
Yahoo! 【スタンダード/26卸売業】 売上高:2430540 当期純利益:28720 総資産:1710370 時価:271億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 2,009 | 2,018 | 2,007 | 2,018 | 4,700 | 500 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20260227 | 2,210 | 2,233 | 2,200 | 2,232 | 4,400 | -700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 16% |
| 20260226 | 2,229 | 2,229 | 2,180 | 2,195 | 5,100 | 1,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 14% |
| 20260225 | 2,228 | 2,233 | 2,218 | 2,218 | 4,000 | -5,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260224 | 2,217 | 2,220 | 2,195 | 2,202 | 9,200 | -2,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260220 | 2,175 | 2,199 | 2,125 | 2,195 | 11,300 | 7,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260219 | 2,098 | 2,135 | 2,091 | 2,125 | 4,300 | -300 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20260218 | 2,096 | 2,100 | 2,080 | 2,097 | 4,600 | 100 | 100% | ▲ | 7771 | 0 | 4 | 99% | 9% |
| 20260217 | 2,119 | 2,119 | 2,094 | 2,094 | 4,500 | -17,100 | 99% | ▼ | 8228 | 0 | 8 | 99% | 9% |
| 20260216 | 2,078 | 2,122 | 2,075 | 2,111 | 21,600 | -1,100 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20260127 | 1,965 | 1,978 | 1,965 | 1,970 | 2,100 | -4,600 | 101% | ▲ | 8282 | 0 | 14 | 98% | 3% |
| 20260210 | 2,008 | 2,008 | 1,995 | 2,004 | 4,200 | -200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 4% |
| 20260209 | 1,986 | 1,997 | 1,974 | 1,997 | 4,400 | 1,200 | 101% | ▲▲▲▲▲ | 1111 | 0 | 5 | 99% | 4% |
| 20260206 | 1,950 | 1,974 | 1,949 | 1,969 | 3,200 | 1,600 | 101% | ▲▲▲▲ | 1141 | 0 | 5 | 98% | 2% |
| 20260205 | 1,950 | 1,960 | 1,946 | 1,953 | 1,600 | -300 | 100% | ▲▲▲ | 2222 | 0 | 6 | 97% | 1% |
| 20260204 | 1,936 | 1,957 | 1,934 | 1,945 | 1,900 | 1,200 | 100% | ▲▲ | 1111 | 0 | 7 | 97% | 1% |
| 20260203 | 1,935 | 1,936 | 1,933 | 1,936 | 700 | -4,300 | 100% | ▲ | 8282 | 0 | 8 | 96% | 1% |
| 20260202 | 1,963 | 1,963 | 1,929 | 1,929 | 5,000 | 4,300 | 99% | ▼▼▼▼ | 1717 | 0 | 10 | 96% | 0% |
| 20260130 | 1,957 | 1,957 | 1,942 | 1,942 | 700 | -2,200 | 100% | ▼▼▼ | 2228 | 0 | 10 | 97% | 1% |
| 20260129 | 1,956 | 1,956 | 1,941 | 1,946 | 2,900 | -1,100 | 99% | ▼▼ | 8888 | 0 | 11 | 97% | 1% |
| 20260128 | 1,972 | 1,974 | 1,950 | 1,963 | 4,000 | 1,900 | 100% | ▼ | 7717 | 0 | 13 | 98% | 2% |
| 20260213 | 2,017 | 2,061 | 1,975 | 2,061 | 22,700 | 18,000 | 102% | ▲▲▲▲▲▲▲▲ | 1711 | 10 | 5 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 51,000 | 600 | 42,300 | 0 | 8,700 | 600 |
| 2026-02-06 | 52,100 | 2,300 | 42,600 | 0 | 9,500 | 2,300 |
| 2026-02-13 | 60,800 | 2,300 | 44,200 | 0 | 16,600 | 2,300 |
| 2026-02-20 | 56,800 | 2,400 | 43,400 | 0 | 13,400 | 2,400 |