[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:6393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260420 | 4,935 | 5,010 | 4,919 | 4,985 | 249,900 | -179,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 18% |
| 20260421 | 5,000 | 5,005 | 4,880 | 4,912 | 173,000 | -76,900 | 99% | ▼ | 8828 | 0 | 0 | 93% | 15% |
| 20260422 | 4,982 | 4,993 | 4,912 | 4,993 | 150,100 | -22,900 | 102% | ▲ | 8282 | 51 | 0 | 95% | 17% |
| 20260423 | 4,941 | 5,007 | 4,903 | 4,970 | 200,100 | 50,000 | 100% | ▼ | 1777 | 0 | 0 | 94% | 17% |
| 20260424 | 4,951 | 5,030 | 4,920 | 4,976 | 126,000 | -74,100 | 100% | ▲ | 2222 | 51 | 0 | 96% | 17% |
| 20260427 | 4,936 | 5,009 | 4,889 | 4,981 | 183,600 | 57,600 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 17% |
| 20260428 | 4,983 | 5,071 | 4,950 | 5,055 | 219,300 | 35,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9072 | GOLDMAN SACHS INTERNATIONAL | 2,150,561 | 2% | ▲ | 110,683 |
| 2026-04-22 | 9072 | JPM Securities Japan Co Ltd. | 584,475 | 0% | ▼ | -1,088,199 |
| 2026-04-17 | 9072 | GOLDMAN SACHS INTERNATIONAL | 2,039,878 | 2% | ▲ | 140,542 |
| 2026-04-16 | 9072 | JPM Securities Japan Co Ltd. | 1,672,674 | 1% | ▲ | 1,047,291 |
| 2026-04-16 | 9072 | Barclays Capital Securities Ltd | 697,600 | 1% | ▼ | -92,000 |
| 2026-04-15 | 9072 | JPM Securities Japan Co Ltd. | 625,383 | 0% | ▼ | -96,637 |
| 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 |
| 2026-04-13 | 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 | Barclays Capital Securities Ltd | 1,123,400 | 1% | ▼ | -84,800 |
| 2026-04-09 | 9072 | Nomura International plc | 6,806,835 | 5% | ▼ | -67,477 |
| 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 | 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 | JPM Securities Japan Co Ltd. | 877,667 | 1% | ▼ | -37,836 |
| 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 | Barclays Capital Securities Ltd | 1,604,714 | 1% | ▼ | -163,556 |
| 2026-03-30 | 9072 | Nomura International plc | 6,952,078 | 5% | ▼ | -6,562 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 64,000 | 307,400 | 36,500 | 40,400 | 27,500 | 267,000 |
| 2026-04-17 | 63,900 | 307,800 | 31,400 | 40,200 | 32,500 | 267,600 |
| 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 |