[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:4439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 3,510 | 3,533 | 3,507 | 3,510 | 217,000 | -28,000 | 101% | ▲ | 8282 | 51 | 0 | 100% | 6% |
| 20251117 | 3,496 | 3,533 | 3,486 | 3,517 | 212,800 | -7,300 | 100% | ▲▲▲▲▲ | 2282 | 51 | 0 | 100% | 6% |
| 20251114 | 3,500 | 3,513 | 3,484 | 3,501 | 220,100 | -17,000 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251113 | 3,461 | 3,509 | 3,447 | 3,497 | 237,100 | -500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251020 | 3,445 | 3,445 | 3,409 | 3,410 | 247,500 | 13,400 | 100% | ▼ | 1117 | 51 | 0 | 97% | 1% |
| 20251022 | 3,418 | 3,505 | 3,411 | 3,505 | 342,500 | 74,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251106 | 3,428 | 3,458 | 3,406 | 3,406 | 401,000 | 131,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251105 | 3,485 | 3,519 | 3,434 | 3,455 | 269,900 | -7,200 | 100% | ▼▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251118 | 3,517 | 3,536 | 3,465 | 3,482 | 245,000 | 32,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251112 | 3,407 | 3,492 | 3,407 | 3,447 | 237,600 | -115,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251111 | 3,320 | 3,426 | 3,320 | 3,407 | 353,000 | -162,000 | 103% | ▲ | 8282 | 0 | 3 | 97% | 3% |
| 20251110 | 3,491 | 3,509 | 3,309 | 3,320 | 515,000 | -111,000 | 96% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20251107 | 3,410 | 3,527 | 3,308 | 3,442 | 626,000 | 225,000 | 101% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251104 | 3,476 | 3,492 | 3,450 | 3,461 | 277,100 | -35,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251031 | 3,460 | 3,497 | 3,440 | 3,476 | 312,900 | -2,281,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251030 | 3,427 | 3,455 | 3,413 | 3,436 | 2,594,700 | 2,230,300 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20251029 | 3,435 | 3,473 | 3,392 | 3,408 | 364,400 | -40,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251028 | 3,500 | 3,500 | 3,403 | 3,418 | 404,700 | 101,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251027 | 3,452 | 3,531 | 3,435 | 3,514 | 303,100 | 54,900 | 103% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251024 | 3,472 | 3,475 | 3,425 | 3,425 | 248,200 | -23,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251023 | 3,505 | 3,533 | 3,477 | 3,477 | 271,800 | -70,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251021 | 3,411 | 3,435 | 3,405 | 3,415 | 268,100 | 20,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9072 | UBS AG | 629,793 | 0% | ▼ | -26,660 |
| 2025-10-22 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 864,888 | 1% | ▼ | -43,400 |
| 2025-10-22 | 9072 | Nomura International plc | 4,927,807 | 4% | ▼ | -39,740 |
| 2025-10-23 | 9072 | Citigroup Global Markets Limited | 661,460 | 1% | ▲ | |
| 2025-10-23 | 9072 | Nomura International plc | 4,941,898 | 4% | ▲ | 14,091 |
| 2025-10-24 | 9072 | GOLDMAN SACHS INTERNATIONAL | 626,504 | 0% | ▼ | -110,957 |
| 2025-10-28 | 9072 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -661,460 |
| 2025-10-30 | 9072 | モルガン・スタンレーMUFG証券株式会社 | 570,162 | 0% | ▼ | -294,726 |
| 2025-10-29 | 9072 | Nomura International plc | 4,919,800 | 4% | ▼ | |
| 2025-10-30 | 9072 | Nomura International plc | 4,386,900 | 3% | ▼ | -532,900 |
| 2025-11-04 | 9072 | Nomura International plc | 4,068,820 | 3% | ▼ | -318,080 |
| 2025-11-06 | 9072 | Nomura International plc | 4,011,321 | 3% | ▼ | -57,499 |
| 2025-11-07 | 9072 | J.P. MORGAN SECURITIES PLC | 807,564 | 1% | ▲ | |
| 2025-11-12 | 9072 | Nomura International plc | 4,081,894 | 3% | ▲ | 70,573 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 26,100 | 109,600 | 6,700 | 78,200 | 19,400 | 31,400 |
| 2025-10-31 | 27,500 | 106,000 | 6,800 | 75,600 | 20,700 | 30,400 |
| 2025-11-07 | 26,100 | 103,200 | 6,800 | 71,100 | 19,300 | 32,100 |
| 2025-11-14 | 35,600 | 119,500 | 5,300 | 68,400 | 30,300 | 51,100 |