[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:4447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,402 | 3,456 | 3,368 | 3,401 | 1,557,200 | 1,283,800 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 9% |
| 20250908 | 3,217 | 3,277 | 3,193 | 3,253 | 616,800 | 320,400 | 104% | ▲ | 1111 | 0 | 3 | 96% | 4% |
| 20250926 | 3,472 | 3,488 | 3,428 | 3,460 | 384,600 | 157,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251001 | 3,386 | 3,434 | 3,381 | 3,427 | 381,900 | 133,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20251007 | 3,506 | 3,520 | 3,425 | 3,436 | 405,200 | 83,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250912 | 3,390 | 3,430 | 3,352 | 3,394 | 359,200 | 77,700 | 100% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251006 | 3,524 | 3,544 | 3,483 | 3,494 | 321,300 | 53,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250917 | 3,413 | 3,445 | 3,397 | 3,424 | 267,500 | 6,200 | 100% | ▲▲▲ | 7111 | 51 | 0 | 100% | 9% |
| 20250918 | 3,425 | 3,441 | 3,379 | 3,402 | 273,400 | 5,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250911 | 3,400 | 3,420 | 3,376 | 3,380 | 281,500 | -13,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251002 | 3,403 | 3,435 | 3,375 | 3,407 | 361,800 | -20,100 | 99% | ▼ | 2828 | 0 | 0 | 98% | 9% |
| 20250925 | 3,412 | 3,476 | 3,411 | 3,458 | 227,200 | -28,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20250924 | 3,480 | 3,480 | 3,400 | 3,412 | 255,300 | -40,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251008 | 3,438 | 3,516 | 3,438 | 3,516 | 364,500 | -40,700 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250930 | 3,445 | 3,449 | 3,405 | 3,412 | 248,200 | -60,200 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250929 | 3,418 | 3,469 | 3,410 | 3,431 | 308,400 | -76,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251003 | 3,410 | 3,461 | 3,410 | 3,457 | 267,400 | -94,400 | 101% | ▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250916 | 3,394 | 3,449 | 3,394 | 3,415 | 261,300 | -97,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250910 | 3,350 | 3,400 | 3,343 | 3,390 | 295,000 | -107,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250909 | 3,266 | 3,349 | 3,261 | 3,325 | 402,700 | -214,100 | 102% | ▲▲ | 2222 | 0 | 9 | 98% | 6% |
| 20250922 | 3,410 | 3,454 | 3,397 | 3,445 | 295,400 | -1,261,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 9072 | Nomura International plc | 4,700,879 | 4% | ▼ | -298,132 |
| 2025-09-08 | 9072 | UBS AG | 627,633 | 0% | ▼ | -37,000 |
| 2025-09-09 | 9072 | GOLDMAN SACHS INTERNATIONAL | 637,200 | 1% | ▲ | 87,500 |
| 2025-09-09 | 9072 | Nomura International plc | 4,650,676 | 4% | ▼ | -50,203 |
| 2025-09-09 | 9072 | UBS AG | 645,226 | 1% | ▲ | 17,593 |
| 2025-09-10 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 800,246 | 1% | ▲ | 160,382 |
| 2025-09-11 | 9072 | Nomura International plc | 4,719,884 | 4% | ▲ | 69,208 |
| 2025-09-16 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 888,046 | 1% | ▲ | 87,800 |
| 2025-09-12 | 9072 | UBS AG | 631,625 | 0% | ▼ | |
| 2025-09-16 | 9072 | UBS AG | 644,353 | 1% | ▲ | 12,728 |
| 2025-09-17 | 9072 | UBS AG | 623,453 | 0% | ▼ | -20,900 |
| 2025-09-19 | 9072 | GOLDMAN SACHS INTERNATIONAL | 791,196 | 1% | ▲ | 153,996 |
| 2025-09-19 | 9072 | Nomura International plc | 4,933,469 | 4% | ▲ | |
| 2025-09-22 | 9072 | Nomura International plc | 4,926,071 | 4% | ▼ | -7,398 |
| 2025-09-22 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,049,010 | 1% | ▲ | 160,964 |
| 2025-09-24 | 9072 | UBS AG | 656,453 | 1% | ▲ | 33,000 |
| 2025-09-25 | 9072 | Nomura International plc | 4,941,727 | 4% | ▲ | 15,656 |
| 2025-10-01 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 1,160,988 | 1% | ▲ | 111,978 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 32,300 | 116,200 | 8,600 | 81,300 | 23,700 | 34,900 |
| 2025-09-19 | 25,500 | 115,400 | 7,400 | 78,200 | 18,100 | 37,200 |
| 2025-09-26 | 15,800 | 102,000 | 6,800 | 71,700 | 9,000 | 30,300 |
| 2025-10-03 | 16,500 | 105,900 | 6,500 | 71,500 | 10,000 | 34,400 |