[9072]ニッコンＨＤ:【輸送梱包】自動車などを輸送梱包事業の収益性高い
Yahoo! 【プライム/21陸運業】 売上高:2478900 当期純利益:165500 総資産:4287590 時価:5146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,920 | 3,920 | 3,814 | 3,835 | 416,000 | -289,300 | 97% | ▼▼ | 8288 | 0 | 14 | 97% | 8% |
| 20260217 | 3,844 | 3,955 | 3,844 | 3,954 | 565,000 | 149,000 | 103% | ▲ | 1171 | 0 | 2 | 100% | 10% |
| 20260218 | 4,000 | 4,130 | 3,992 | 4,038 | 529,400 | -35,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260219 | 4,038 | 4,053 | 3,967 | 4,053 | 355,600 | -173,800 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 11% |
| 20260220 | 4,060 | 4,093 | 3,881 | 3,885 | 448,300 | 92,700 | 96% | ▼ | 1717 | 51 | 0 | 96% | 7% |
| 20260224 | 3,908 | 3,934 | 3,866 | 3,905 | 259,700 | -188,600 | 101% | ▲ | 8882 | 51 | 9 | 96% | 7% |
| 20260225 | 3,900 | 3,926 | 3,855 | 3,920 | 283,500 | 23,800 | 100% | ▲▲ | 7771 | 51 | 8 | 97% | 8% |
| 20260226 | 3,928 | 3,955 | 3,887 | 3,897 | 268,000 | -15,500 | 99% | ▼ | 2228 | 51 | 7 | 96% | 7% |
| 20260227 | 3,920 | 3,999 | 3,902 | 3,950 | 350,500 | 82,500 | 101% | ▲ | 1171 | 0 | 6 | 97% | 9% |
| 20260302 | 4,000 | 4,045 | 3,948 | 3,981 | 371,100 | 20,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20260303 | 3,960 | 3,980 | 3,888 | 3,927 | 363,600 | -7,500 | 99% | ▼ | 8888 | 0 | 12 | 97% | 8% |
| 20260304 | 3,857 | 3,930 | 3,850 | 3,906 | 301,700 | -61,900 | 99% | ▼▼ | 8888 | 0 | 2 | 96% | 7% |
| 20260305 | 3,969 | 4,073 | 3,928 | 4,062 | 409,600 | 107,900 | 104% | ▲ | 1111 | 0 | 10 | 100% | 11% |
| 20260306 | 4,024 | 4,174 | 4,001 | 4,149 | 454,400 | 44,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260309 | 3,939 | 4,046 | 3,855 | 3,905 | 417,100 | -37,300 | 94% | ▼ | 8888 | 0 | 8 | 94% | 7% |
| 20260310 | 3,975 | 4,037 | 3,828 | 3,870 | 433,700 | 16,600 | 99% | ▼▼ | 7717 | 0 | 7 | 93% | 4% |
| 20260311 | 3,979 | 4,131 | 3,959 | 4,076 | 504,700 | 71,000 | 105% | ▲ | 1111 | 0 | 6 | 98% | 8% |
| 20260312 | 4,035 | 4,035 | 3,962 | 3,987 | 409,300 | -95,400 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20260313 | 3,940 | 3,994 | 3,896 | 3,912 | 466,800 | 57,500 | 98% | ▼▼ | 7777 | 0 | 4 | 94% | 2% |
| 20260316 | 3,923 | 3,972 | 3,901 | 3,932 | 330,100 | -136,700 | 101% | ▲ | 8282 | 0 | 3 | 95% | 3% |
| 20260317 | 3,990 | 4,052 | 3,990 | 4,005 | 197,400 | -132,700 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260318 | 4,020 | 4,197 | 4,020 | 4,185 | 442,000 | 244,600 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260319 | 4,160 | 4,185 | 4,069 | 4,069 | 538,900 | 96,900 | 97% | ▼ | 7117 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 9072 | Barclays Capital Securities Ltd | 1,792,485 | 1% | ▲ | 366,285 |
| 2026-03-13 | 9072 | Nomura International plc | 6,935,613 | 5% | ▼ | -24,268 |
| 2026-03-13 | 9072 | Barclays Capital Securities Ltd | 1,426,200 | 1% | ▲ | 118,000 |
| 2026-03-12 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,760,210 | 1% | ▼ | -29,661 |
| 2026-03-12 | 9072 | Citigroup Global Markets Limited | 547,000 | 0% | ▼ | -405,200 |
| 2026-03-11 | 9072 | Nomura International plc | 6,959,881 | 6% | ▲ | 6,190 |
| 2026-03-11 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,789,871 | 1% | ▲ | 48,732 |
| 2026-03-10 | 9072 | UBS AG | 992,718 | 1% | ▼ | -19,400 |
| 2026-03-10 | 9072 | Nomura International plc | 6,953,691 | 5% | ▲ | 287,201 |
| 2026-03-10 | 9072 | Citigroup Global Markets Limited | 952,200 | 1% | ▼ | -300,600 |
| 2026-03-10 | 9072 | Barclays Capital Securities Ltd | 1,308,200 | 1% | ▲ | 124,500 |
| 2026-03-09 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 865,299 | 1% | ▼ | -23,300 |
| 2026-03-09 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,741,139 | 1% | ▲ | 181,971 |
| 2026-03-09 | 9072 | Nomura International plc | 6,666,490 | 5% | ▼ | -59,385 |
| 2026-03-09 | 9072 | UBS AG | 1,012,118 | 1% | ▲ | 5,400 |
| 2026-03-06 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 888,599 | 1% | ▲ | 121,577 |
| 2026-03-06 | 9072 | Citigroup Global Markets Limited | 1,252,800 | 1% | ▼ | -608,700 |
| 2026-03-06 | 9072 | UBS AG | 1,006,718 | 1% | ▼ | -10,500 |
| 2026-03-05 | 9072 | Nomura International plc | 6,725,875 | 5% | ▲ | 26,696 |
| 2026-03-05 | 9072 | UBS AG | 1,017,218 | 1% | ▲ | 24,077 |
| 2026-03-04 | 9072 | Nomura International plc | 6,699,179 | 5% | ▼ | -12,776 |
| 2026-03-03 | 9072 | Citigroup Global Markets Limited | 1,861,500 | 1% | ▼ | -65,000 |
| 2026-03-03 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,559,168 | 1% | ▲ | |
| 2026-03-02 | 9072 | Nomura International plc | 6,711,955 | 5% | ▲ | 12,825 |
| 2026-02-27 | 9072 | Citigroup Global Markets Limited | 1,926,500 | 2% | ▼ | -346,100 |
| 2026-02-26 | 9072 | UBS AG | 993,141 | 1% | ▼ | -44,500 |
| 2026-02-26 | 9072 | Citigroup Global Markets Limited | 2,272,600 | 2% | ▲ | |
| 2026-02-25 | 9072 | UBS AG | 1,037,641 | 1% | ▲ | 135,043 |
| 2026-02-25 | 9072 | Barclays Capital Securities Ltd | 1,183,700 | 1% | ▼ | -344,800 |
| 2026-02-24 | 9072 | Barclays Capital Securities Ltd | 1,528,500 | 1% | ▲ | 36,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 28,400 | 350,900 | 8,300 | 55,600 | 20,100 | 295,300 |
| 2026-03-06 | 25,000 | 381,000 | 8,800 | 61,000 | 16,200 | 320,000 |
| 2026-02-27 | 26,300 | 366,900 | 8,200 | 62,800 | 18,100 | 304,100 |
| 2026-02-20 | 26,300 | 163,700 | 8,200 | 62,600 | 18,100 | 101,100 |