[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:6221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 3,990 | 4,052 | 3,990 | 4,005 | 197,400 | -132,700 | 102% | ▲▲ | 2222 | 0 | 5 | 97% | 3% |
| 20260318 | 4,020 | 4,197 | 4,020 | 4,185 | 442,000 | 244,600 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 20260319 | 4,160 | 4,185 | 4,069 | 4,069 | 538,900 | 96,900 | 97% | ▼ | 7117 | 0 | 4 | 97% | 5% |
| 20260323 | 4,018 | 4,072 | 3,940 | 4,047 | 407,500 | -131,400 | 99% | ▼▼ | 8888 | 0 | 2 | 97% | 5% |
| 20260324 | 4,125 | 4,245 | 4,125 | 4,240 | 395,500 | -12,000 | 105% | ▲ | 2222 | 0 | 2 | 100% | 10% |
| 20260325 | 4,310 | 4,544 | 4,300 | 4,544 | 329,900 | -65,600 | 107% | ▲▲ | 2222 | 0 | 1 | 100% | 17% |
| 20260326 | 4,500 | 4,838 | 4,500 | 4,838 | 427,500 | 97,600 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20260327 | 4,830 | 5,432 | 4,700 | 5,279 | 1,153,800 | 726,300 | 109% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 36% |
| 20260330 | 4,987 | 5,044 | 4,735 | 4,870 | 688,800 | -465,000 | 92% | ▼ | 8228 | 0 | 0 | 92% | 26% |
| 20260331 | 4,800 | 4,800 | 4,221 | 4,253 | 670,000 | -18,800 | 87% | ▼▼ | 8888 | 22 | 10 | 81% | 10% |
| 20260401 | 4,356 | 4,548 | 4,320 | 4,548 | 387,000 | -283,000 | 107% | ▲ | 8282 | 0 | 2 | 86% | 18% |
| 20260402 | 4,548 | 4,585 | 4,436 | 4,585 | 351,900 | -35,100 | 101% | ▲▲ | 2222 | 0 | 2 | 87% | 18% |
| 20260403 | 4,725 | 4,805 | 4,638 | 4,805 | 373,900 | 22,000 | 105% | ▲▲▲ | 1111 | 40 | 7 | 91% | 24% |
| 20260406 | 4,794 | 4,805 | 4,648 | 4,714 | 199,600 | -174,300 | 98% | ▼ | 5228 | 51 | 6 | 89% | 22% |
| 20260407 | 4,714 | 4,761 | 4,650 | 4,679 | 233,300 | 33,700 | 99% | ▼▼ | 7177 | 51 | 2 | 89% | 21% |
| 20260408 | 4,820 | 4,958 | 4,700 | 4,958 | 396,100 | 162,800 | 106% | ▲ | 1111 | 0 | 4 | 94% | 27% |
| 20260409 | 4,921 | 4,960 | 4,597 | 4,798 | 630,200 | 234,100 | 97% | ▼ | 1717 | 0 | 6 | 91% | 23% |
| 20260410 | 4,780 | 4,917 | 4,724 | 4,896 | 468,700 | -161,500 | 102% | ▲ | 8282 | 0 | 2 | 93% | 25% |
| 20260413 | 4,862 | 5,128 | 4,860 | 5,128 | 422,700 | -46,000 | 105% | ▲▲ | 2222 | 0 | 1 | 97% | 30% |
| 20260414 | 5,107 | 5,142 | 4,985 | 5,079 | 301,300 | -121,400 | 99% | ▼ | 2228 | 0 | 0 | 96% | 27% |
| 20260415 | 5,100 | 5,100 | 4,966 | 5,086 | 395,600 | 94,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 26% |
| 20260416 | 5,100 | 5,321 | 5,100 | 5,203 | 568,600 | 173,000 | 102% | ▲▲ | 1141 | 0 | 0 | 99% | 29% |
| 20260417 | 5,300 | 5,332 | 4,914 | 4,919 | 429,100 | -139,500 | 95% | ▼ | 2828 | 0 | 0 | 93% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,899,336 | 2% | ▲ | 210,696 |
| 2026-04-15 | 9072 | Barclays Capital Securities Ltd | 789,600 | 1% | ▼ | -128,300 |
| 2026-04-15 | 9072 | JPM Securities Japan Co Ltd. | 625,383 | 0% | ▼ | -96,637 |
| 2026-04-13 | 9072 | Barclays Capital Securities Ltd | 917,900 | 1% | ▼ | -205,500 |
| 2026-04-13 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,422,285 | 1% | ▲ | 102,515 |
| 2026-04-10 | 9072 | Nomura International plc | 6,847,345 | 5% | ▲ | 40,510 |
| 2026-04-10 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,688,640 | 1% | ▲ | 161,300 |
| 2026-04-10 | 9072 | JPM Securities Japan Co Ltd. | 722,020 | 1% | ▼ | -155,647 |
| 2026-04-09 | 9072 | Nomura International plc | 6,806,835 | 5% | ▼ | -67,477 |
| 2026-04-09 | 9072 | Barclays Capital Securities Ltd | 1,123,400 | 1% | ▼ | -84,800 |
| 2026-04-08 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,527,340 | 1% | ▲ | 51,547 |
| 2026-04-08 | 9072 | Barclays Capital Securities Ltd | 1,208,200 | 1% | ▼ | -131,170 |
| 2026-04-03 | 9072 | Barclays Capital Securities Ltd | 1,339,370 | 1% | ▼ | -146,444 |
| 2026-04-03 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,319,770 | 1% | ▲ | 176,400 |
| 2026-04-01 | 9072 | JPM Securities Japan Co Ltd. | 877,667 | 1% | ▼ | -37,836 |
| 2026-04-01 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,143,370 | 1% | ▲ | 106,700 |
| 2026-04-01 | 9072 | Nomura International plc | 6,874,312 | 5% | ▲ | 464,166 |
| 2026-04-01 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,475,793 | 1% | ▼ | -149,800 |
| 2026-04-01 | 9072 | Barclays Capital Securities Ltd | 1,485,814 | 1% | ▼ | -118,900 |
| 2026-03-31 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,036,670 | 1% | ▲ | 164,100 |
| 2026-03-31 | 9072 | UBS AG | 868,349 | 1% | ▼ | -124,369 |
| 2026-03-31 | 9072 | Nomura International plc | 6,410,146 | 5% | ▼ | -541,932 |
| 2026-03-30 | 9072 | Nomura International plc | 6,952,078 | 5% | ▼ | -6,562 |
| 2026-03-30 | 9072 | Barclays Capital Securities Ltd | 1,604,714 | 1% | ▼ | -163,556 |
| 2026-03-27 | 9072 | Nomura International plc | 6,958,640 | 6% | ▲ | 23,027 |
| 2026-03-26 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,625,593 | 1% | ▼ | -131,200 |
| 2026-03-26 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 872,570 | 1% | ▼ | -93,800 |
| 2026-03-26 | 9072 | JPM Securities Japan Co Ltd. | 915,503 | 1% | ▲ | |
| 2026-03-23 | 9072 | GOLDMAN SACHS INTERNATIONAL | 1,756,793 | 1% | ▼ | -48,772 |
| 2026-03-23 | 9072 | Barclays Capital Securities Ltd | 1,768,270 | 1% | ▼ | -24,215 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 51,200 | 307,900 | 10,500 | 40,900 | 40,700 | 267,000 |
| 2026-04-03 | 35,200 | 311,500 | 8,900 | 41,000 | 26,300 | 270,500 |
| 2026-03-27 | 37,000 | 359,400 | 5,700 | 55,800 | 31,300 | 303,600 |
| 2026-03-19 | 28,900 | 321,700 | 8,300 | 56,700 | 20,600 | 265,000 |