[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/26卸売業】 売上高:3932580 当期純利益:42830 総資産:2229680 時価:399億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,274 | 1,296 | 1,272 | 1,286 | 40,200 | -55,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251209 | 1,271 | 1,283 | 1,268 | 1,275 | 56,700 | 19,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251204 | 1,273 | 1,285 | 1,265 | 1,272 | 33,300 | -33,900 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20251203 | 1,247 | 1,285 | 1,247 | 1,276 | 67,200 | 46,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251211 | 1,256 | 1,280 | 1,256 | 1,262 | 95,900 | -5,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251208 | 1,263 | 1,270 | 1,258 | 1,268 | 37,500 | 10,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251128 | 1,236 | 1,253 | 1,236 | 1,250 | 25,600 | -8,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251210 | 1,277 | 1,281 | 1,238 | 1,247 | 101,200 | 44,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251205 | 1,280 | 1,280 | 1,255 | 1,256 | 27,000 | -6,300 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251202 | 1,232 | 1,247 | 1,226 | 1,244 | 21,200 | -29,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251127 | 1,235 | 1,243 | 1,235 | 1,239 | 34,500 | 4,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251126 | 1,230 | 1,242 | 1,229 | 1,242 | 30,100 | -1,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251201 | 1,250 | 1,250 | 1,221 | 1,233 | 51,100 | 25,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20251112 | 1,224 | 1,238 | 1,215 | 1,227 | 38,200 | -8,800 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251125 | 1,223 | 1,230 | 1,212 | 1,230 | 31,700 | 8,800 | 101% | ▲▲▲ | 1111 | 0 | 14 | 95% | 4% |
| 20251121 | 1,189 | 1,216 | 1,189 | 1,216 | 22,900 | -1,500 | 102% | ▲▲ | 2282 | 0 | 5 | 94% | 3% |
| 20251114 | 1,219 | 1,219 | 1,209 | 1,212 | 24,000 | 4,200 | 100% | ▼▼ | 7777 | 0 | 20 | 94% | 0% |
| 20251113 | 1,237 | 1,238 | 1,216 | 1,217 | 19,800 | -18,400 | 99% | ▼ | 5228 | 0 | 0 | 94% | 0% |
| 20251117 | 1,214 | 1,214 | 1,203 | 1,206 | 18,500 | -5,500 | 100% | ▼▼▼ | 8888 | 0 | 12 | 93% | 0% |
| 20251120 | 1,197 | 1,200 | 1,187 | 1,189 | 24,400 | 4,300 | 101% | ▲ | 1111 | 0 | 9 | 92% | 1% |
| 20251119 | 1,190 | 1,198 | 1,183 | 1,183 | 20,100 | -4,900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 7 | 91% | 0% |
| 20251118 | 1,202 | 1,205 | 1,184 | 1,184 | 25,000 | 6,500 | 98% | ▼▼▼▼ | 7777 | 0 | 11 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 110,900 | 600 | 36,800 | 300 | 74,100 | 300 |
| 2025-11-21 | 121,900 | 1,000 | 36,900 | 200 | 85,000 | 800 |
| 2025-11-28 | 108,000 | 1,000 | 36,600 | 200 | 71,400 | 800 |
| 2025-12-05 | 98,900 | 700 | 28,200 | 100 | 70,700 | 600 |