[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:4376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,472 | 3,488 | 3,428 | 3,460 | 384,600 | 157,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250908 | 3,217 | 3,277 | 3,193 | 3,253 | 616,800 | 320,400 | 104% | ▲ | 1111 | 0 | 3 | 96% | 4% |
| 20250902 | 3,209 | 3,218 | 3,156 | 3,193 | 233,700 | 46,100 | 100% | ▼ | 1117 | 0 | 7 | 93% | 0% |
| 20250912 | 3,390 | 3,430 | 3,352 | 3,394 | 359,200 | 77,700 | 100% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250919 | 3,402 | 3,456 | 3,368 | 3,401 | 1,557,200 | 1,283,800 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 9% |
| 20250828 | 3,217 | 3,270 | 3,199 | 3,231 | 255,100 | 20,600 | 99% | ▼ | 1777 | 0 | 10 | 94% | 0% |
| 20250916 | 3,394 | 3,449 | 3,394 | 3,415 | 261,300 | -97,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250909 | 3,266 | 3,349 | 3,261 | 3,325 | 402,700 | -214,100 | 102% | ▲▲ | 2222 | 0 | 9 | 98% | 6% |
| 20250910 | 3,350 | 3,400 | 3,343 | 3,390 | 295,000 | -107,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250911 | 3,400 | 3,420 | 3,376 | 3,380 | 281,500 | -13,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250924 | 3,480 | 3,480 | 3,400 | 3,412 | 255,300 | -40,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 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% |
| 20250904 | 3,150 | 3,183 | 3,101 | 3,143 | 392,300 | 25,300 | 99% | ▼▼▼ | 7777 | 24 | 4 | 91% | 0% |
| 20250903 | 3,193 | 3,206 | 3,155 | 3,167 | 367,000 | 133,300 | 99% | ▼▼ | 7777 | 0 | 6 | 92% | 0% |
| 20250922 | 3,410 | 3,454 | 3,397 | 3,445 | 295,400 | -1,261,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250925 | 3,412 | 3,476 | 3,411 | 3,458 | 227,200 | -28,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20250905 | 3,144 | 3,176 | 3,120 | 3,134 | 296,400 | -95,900 | 100% | ▼▼▼▼ | 8288 | 24 | 3 | 92% | 0% |
| 20250901 | 3,161 | 3,206 | 3,149 | 3,203 | 187,600 | -37,200 | 101% | ▲ | 8882 | 0 | 7 | 93% | 1% |
| 20250829 | 3,201 | 3,215 | 3,166 | 3,184 | 224,800 | -30,300 | 99% | ▼▼ | 8888 | 0 | 9 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-29 | 9072 | GOLDMAN SACHS INTERNATIONAL | 549,700 | 0% | ▼ | -93,400 |
| 2025-08-29 | 9072 | Nomura International plc | 5,202,515 | 4% | ▲ | 53,507 |
| 2025-09-01 | 9072 | Nomura International plc | 5,173,216 | 4% | ▼ | -29,299 |
| 2025-09-02 | 9072 | UBS AG | 632,133 | 0% | ▼ | -36,576 |
| 2025-09-03 | 9072 | UBS AG | 664,633 | 1% | ▲ | 32,500 |
| 2025-09-04 | 9072 | Nomura International plc | 4,999,011 | 4% | ▼ | -174,205 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 31,400 | 135,900 | 8,900 | 74,800 | 22,500 | 61,100 |
| 2025-09-05 | 20,700 | 120,000 | 7,300 | 83,100 | 13,400 | 36,900 |
| 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 |