[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:413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,328 | 1,338 | 1,326 | 1,338 | 23,900 | -1,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250918 | 1,337 | 1,337 | 1,324 | 1,332 | 22,200 | -1,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20250916 | 1,315 | 1,337 | 1,315 | 1,334 | 25,600 | -4,800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 8% |
| 20250911 | 1,329 | 1,335 | 1,322 | 1,324 | 27,400 | -5,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250910 | 1,344 | 1,345 | 1,320 | 1,322 | 33,100 | -6,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250909 | 1,318 | 1,335 | 1,315 | 1,330 | 39,200 | -57,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250912 | 1,324 | 1,332 | 1,319 | 1,319 | 30,400 | 3,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250908 | 1,296 | 1,315 | 1,287 | 1,315 | 97,000 | 52,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250905 | 1,279 | 1,296 | 1,279 | 1,295 | 44,800 | -12,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250818 | 1,226 | 1,239 | 1,226 | 1,238 | 17,000 | -2,700 | 101% | ▲ | 8582 | 0 | 15 | 98% | 5% |
| 20250821 | 1,242 | 1,255 | 1,242 | 1,255 | 9,600 | -10,200 | 101% | ▲▲▲▲ | 5222 | 0 | 13 | 99% | 5% |
| 20250822 | 1,259 | 1,261 | 1,244 | 1,261 | 22,300 | 12,700 | 100% | ▲▲▲▲▲ | 1111 | 0 | 13 | 100% | 5% |
| 20250825 | 1,264 | 1,264 | 1,250 | 1,254 | 26,000 | 3,700 | 99% | ▼ | 1117 | 0 | 12 | 99% | 5% |
| 20250819 | 1,235 | 1,243 | 1,235 | 1,239 | 9,100 | -7,900 | 100% | ▲▲ | 2222 | 0 | 15 | 98% | 4% |
| 20250904 | 1,256 | 1,284 | 1,254 | 1,271 | 57,100 | 20,900 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 4% |
| 20250826 | 1,253 | 1,253 | 1,241 | 1,243 | 13,300 | -12,700 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 4% |
| 20250820 | 1,236 | 1,255 | 1,236 | 1,246 | 19,800 | 10,700 | 101% | ▲▲▲ | 1111 | 0 | 14 | 99% | 4% |
| 20250827 | 1,238 | 1,245 | 1,232 | 1,239 | 17,700 | 4,400 | 100% | ▼▼▼ | 7777 | 0 | 9 | 98% | 3% |
| 20250903 | 1,242 | 1,259 | 1,242 | 1,256 | 36,200 | 16,200 | 101% | ▲▲ | 1111 | 0 | 4 | 99% | 2% |
| 20250828 | 1,239 | 1,243 | 1,234 | 1,239 | 18,000 | 300 | 100% | -- | 7114 | 0 | 8 | 98% | 2% |
| 20250902 | 1,235 | 1,252 | 1,235 | 1,241 | 20,000 | -4,900 | 101% | ▲ | 2222 | 0 | 5 | 98% | 1% |
| 20250829 | 1,234 | 1,234 | 1,224 | 1,234 | 29,200 | 11,200 | 100% | ▼ | 7777 | 0 | 7 | 98% | 1% |
| 20250901 | 1,227 | 1,235 | 1,222 | 1,230 | 24,900 | -4,300 | 100% | ▼▼ | 2888 | 0 | 5 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 114,700 | 1,700 | 39,300 | 100 | 75,400 | 1,600 |
| 2025-08-29 | 115,900 | 1,900 | 40,800 | 200 | 75,100 | 1,700 |
| 2025-09-05 | 119,200 | 1,500 | 39,000 | 100 | 80,200 | 1,400 |
| 2025-09-12 | 108,600 | 900 | 31,500 | 100 | 77,100 | 800 |