[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/陸運業】 売上高:2478900 当期純利益:165500 総資産:4287590 時価:3963億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,430 | 3,460 | 3,418 | 3,451 | 252,200 | 16,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250820 | 3,339 | 3,417 | 3,328 | 3,392 | 327,600 | 140,900 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250902 | 3,209 | 3,218 | 3,156 | 3,193 | 233,700 | 46,100 | 100% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20250808 | 3,465 | 3,465 | 3,238 | 3,321 | 366,400 | 114,200 | 96% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250828 | 3,217 | 3,270 | 3,199 | 3,231 | 255,100 | 20,600 | 99% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20250805 | 3,430 | 3,437 | 3,383 | 3,383 | 160,200 | -146,500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20250812 | 3,380 | 3,440 | 3,295 | 3,373 | 444,000 | 77,600 | 102% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20250819 | 3,338 | 3,340 | 3,290 | 3,329 | 186,700 | 28,900 | 100% | ▲ | 7711 | 51 | 0 | 95% | 0% |
| 20250806 | 3,390 | 3,435 | 3,351 | 3,412 | 236,200 | 76,000 | 101% | ▲ | 7771 | 51 | 0 | 98% | 6% |
| 20250904 | 3,150 | 3,183 | 3,101 | 3,143 | 392,300 | 25,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250903 | 3,193 | 3,206 | 3,155 | 3,167 | 367,000 | 133,300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250822 | 3,356 | 3,369 | 3,288 | 3,289 | 210,800 | 60,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250825 | 3,270 | 3,307 | 3,220 | 3,260 | 320,400 | 109,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250827 | 3,257 | 3,269 | 3,222 | 3,254 | 234,500 | -37,000 | 100% | ▲ | 8222 | 0 | 0 | 94% | 0% |
| 20250821 | 3,385 | 3,406 | 3,352 | 3,377 | 150,000 | -177,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20250813 | 3,373 | 3,424 | 3,329 | 3,386 | 246,700 | -197,300 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 3% |
| 20250818 | 3,295 | 3,345 | 3,295 | 3,320 | 157,800 | -30,700 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20250814 | 3,351 | 3,389 | 3,331 | 3,361 | 243,300 | -3,400 | 99% | ▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250905 | 3,144 | 3,176 | 3,120 | 3,134 | 296,400 | -95,900 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
| 20250815 | 3,375 | 3,376 | 3,286 | 3,325 | 188,500 | -54,800 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250901 | 3,161 | 3,206 | 3,149 | 3,203 | 187,600 | -37,200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250826 | 3,231 | 3,303 | 3,218 | 3,245 | 271,500 | -48,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250829 | 3,201 | 3,215 | 3,166 | 3,184 | 224,800 | -30,300 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9072 | Nomura International plc | 5,192,602 | 4% | ▲ | 110,638 |
| 2025-08-06 | 9072 | UBS AG | 668,709 | 1% | ▲ | |
| 2025-08-12 | 9072 | Nomura International plc | 5,113,308 | 4% | ▼ | -79,294 |
| 2025-08-13 | 9072 | Nomura International plc | 4,972,085 | 4% | ▼ | -141,223 |
| 2025-08-15 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 616,264 | 0% | ▼ | -34,175 |
| 2025-08-19 | 9072 | Nomura International plc | 5,361,329 | 4% | ▲ | 389,244 |
| 2025-08-20 | 9072 | Nomura International plc | 5,800,708 | 5% | ▲ | 439,379 |
| 2025-08-21 | 9072 | GOLDMAN SACHS INTERNATIONAL | 635,337 | 1% | ▲ | |
| 2025-08-21 | 9072 | Nomura International plc | 5,305,010 | 4% | ▼ | -495,698 |
| 2025-08-22 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 639,864 | 1% | ▲ | 23,600 |
| 2025-08-25 | 9072 | GOLDMAN SACHS INTERNATIONAL | 626,219 | 0% | ▼ | -9,118 |
| 2025-08-26 | 9072 | Nomura International plc | 5,149,008 | 4% | ▼ | -156,002 |
| 2025-08-27 | 9072 | GOLDMAN SACHS INTERNATIONAL | 643,100 | 1% | ▲ | 16,881 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 33,500 | 113,500 | 11,100 | 54,500 | 22,400 | 59,000 |
| 2025-08-15 | 36,000 | 109,200 | 13,700 | 52,400 | 22,300 | 56,800 |
| 2025-08-22 | 31,300 | 108,400 | 9,000 | 50,300 | 22,300 | 58,100 |
| 2025-08-29 | 31,400 | 135,900 | 8,900 | 74,800 | 22,500 | 61,100 |