[9699]ニシオＨＤ:【レンタル】建設・設備工事向け建機レンタル
Yahoo! 【プライム/サービス業】 売上高:1989950 当期純利益:115990 総資産:2906820 時価:1243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,350 | 4,380 | 4,305 | 4,345 | 39,400 | 17,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250902 | 4,185 | 4,220 | 4,170 | 4,185 | 38,400 | 11,100 | 101% | ▲ | 7111 | 0 | 10 | 99% | 3% |
| 20250912 | 4,370 | 4,395 | 4,340 | 4,360 | 42,000 | 11,000 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20250826 | 4,210 | 4,210 | 4,150 | 4,150 | 43,500 | 9,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20250819 | 4,095 | 4,155 | 4,075 | 4,155 | 42,200 | 9,300 | 101% | ▲▲ | 1711 | 0 | 15 | 96% | 3% |
| 20250825 | 4,205 | 4,240 | 4,180 | 4,210 | 33,800 | 6,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250911 | 4,335 | 4,370 | 4,330 | 4,360 | 31,000 | 6,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250905 | 4,280 | 4,320 | 4,255 | 4,295 | 32,700 | 6,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250828 | 4,180 | 4,195 | 4,155 | 4,180 | 31,000 | 4,400 | 100% | ▼ | 1117 | 0 | 13 | 97% | 3% |
| 20250822 | 4,150 | 4,180 | 4,130 | 4,170 | 27,100 | 200 | 100% | ▲▲ | 1111 | 51 | 15 | 97% | 3% |
| 20250903 | 4,195 | 4,245 | 4,195 | 4,230 | 38,100 | -300 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 4% |
| 20250829 | 4,180 | 4,200 | 4,160 | 4,195 | 30,500 | -500 | 100% | ▲ | 2252 | 0 | 12 | 97% | 4% |
| 20250918 | 4,390 | 4,395 | 4,360 | 4,380 | 29,100 | -1,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20250901 | 4,165 | 4,225 | 4,140 | 4,150 | 27,300 | -3,200 | 99% | ▼ | 2888 | 0 | 11 | 99% | 3% |
| 20250916 | 4,350 | 4,420 | 4,340 | 4,410 | 36,600 | -5,400 | 101% | ▲ | 2582 | 0 | 0 | 100% | 7% |
| 20250821 | 4,135 | 4,155 | 4,120 | 4,150 | 26,900 | -5,500 | 100% | ▲ | 8282 | 51 | 14 | 96% | 3% |
| 20250917 | 4,410 | 4,410 | 4,330 | 4,345 | 30,200 | -6,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250820 | 4,155 | 4,165 | 4,105 | 4,135 | 32,400 | -9,800 | 100% | ▼ | 2228 | 0 | 19 | 96% | 2% |
| 20250908 | 4,300 | 4,330 | 4,295 | 4,320 | 22,000 | -10,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250904 | 4,230 | 4,265 | 4,215 | 4,260 | 26,300 | -11,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 4,365 | 4,365 | 4,315 | 4,325 | 24,500 | -14,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250827 | 4,150 | 4,185 | 4,135 | 4,185 | 26,600 | -16,900 | 101% | ▲ | 8882 | 0 | 12 | 97% | 3% |
| 20250818 | 4,085 | 4,130 | 4,085 | 4,110 | 32,900 | -24,400 | 101% | ▲ | 2282 | 51 | 15 | 95% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 40,700 | 20,900 | 29,400 | 20,300 | 11,300 | 600 |
| 2025-08-29 | 44,600 | 22,000 | 31,200 | 20,300 | 13,400 | 1,700 |
| 2025-09-05 | 41,400 | 21,800 | 28,600 | 20,300 | 12,800 | 1,500 |
| 2025-09-12 | 39,300 | 21,900 | 25,800 | 20,300 | 13,500 | 1,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-15 15:20 | S100U6PG | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 変更報告書 |
| 2025-01-08 16:42 | S100V13C | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 変更報告書 |
| 2025-08-28 09:27 | S100WLI9 | 西尾 公志 | 変更報告書 |
| 2025-08-28 09:29 | S100WLII | 西尾 公志 | 変更報告書 |