[9896]ＪＫＨＤ:【住宅資材商社】住宅建材の販売合板も
Yahoo! 【スタンダード/卸売業】 売上高:3932580 当期純利益:42830 総資産:2229680 時価:384億円
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 | 1,248 | 1,284 | 1,245 | 1,257 | 42,000 | 26,000 | 101% | ▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250822 | 1,259 | 1,261 | 1,244 | 1,261 | 22,300 | 12,700 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250820 | 1,236 | 1,255 | 1,236 | 1,246 | 19,800 | 10,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250804 | 1,208 | 1,241 | 1,208 | 1,235 | 18,300 | 7,300 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250730 | 1,205 | 1,216 | 1,198 | 1,198 | 17,000 | 6,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20250814 | 1,251 | 1,257 | 1,227 | 1,244 | 27,600 | 5,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250827 | 1,238 | 1,245 | 1,232 | 1,239 | 17,700 | 4,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250812 | 1,265 | 1,268 | 1,246 | 1,263 | 31,800 | 3,700 | 100% | ▲▲▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 7% |
| 20250825 | 1,264 | 1,264 | 1,250 | 1,254 | 26,000 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250806 | 1,248 | 1,250 | 1,242 | 1,248 | 16,000 | 3,200 | 101% | ▲▲▲▲▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250828 | 1,239 | 1,243 | 1,234 | 1,239 | 18,000 | 300 | 100% | -- | 7114 | 0 | 0 | 98% | 2% |
| 20250801 | 1,216 | 1,228 | 1,215 | 1,227 | 11,000 | -2,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250818 | 1,226 | 1,239 | 1,226 | 1,238 | 17,000 | -2,700 | 101% | ▲ | 8582 | 0 | 0 | 98% | 5% |
| 20250731 | 1,196 | 1,216 | 1,196 | 1,215 | 13,500 | -3,500 | 101% | ▲ | 5882 | 0 | 6 | 98% | 4% |
| 20250805 | 1,243 | 1,250 | 1,239 | 1,239 | 12,800 | -5,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250729 | 1,203 | 1,212 | 1,201 | 1,207 | 10,300 | -6,500 | 100% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250819 | 1,235 | 1,243 | 1,235 | 1,239 | 9,100 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250815 | 1,244 | 1,244 | 1,226 | 1,226 | 19,700 | -7,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250813 | 1,258 | 1,272 | 1,251 | 1,257 | 22,100 | -9,700 | 100% | ▼ | 2288 | 0 | 0 | 100% | 6% |
| 20250821 | 1,242 | 1,255 | 1,242 | 1,255 | 9,600 | -10,200 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 99% | 5% |
| 20250826 | 1,253 | 1,253 | 1,241 | 1,243 | 13,300 | -12,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250808 | 1,266 | 1,269 | 1,253 | 1,262 | 28,100 | -13,900 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250728 | 1,210 | 1,211 | 1,200 | 1,205 | 16,800 | -50,600 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 109,300 | 1,300 | 37,300 | 100 | 72,000 | 1,200 |
| 2025-08-08 | 109,800 | 1,500 | 34,200 | 100 | 75,600 | 1,400 |
| 2025-08-15 | 115,400 | 1,500 | 38,400 | 100 | 77,000 | 1,400 |
| 2025-08-22 | 114,700 | 1,700 | 39,300 | 100 | 75,400 | 1,600 |