[5013]ユシロ:【金属工作用油剤】自動車や鉄鋼、機械向け海外強化
Yahoo! 【スタンダード/09石油･石炭製品】 売上高:555120 当期純利益:43150 総資産:634040 時価:463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 3,270 | 3,310 | 3,250 | 3,285 | 34,100 | 2,300 | 100% | ▲ | 1171 | 51 | 5 | 99% | 9% |
| 20260428 | 3,270 | 3,345 | 3,270 | 3,345 | 44,700 | 10,600 | 102% | ▲▲ | 1141 | 0 | 4 | 100% | 11% |
| 20260430 | 3,290 | 3,335 | 3,290 | 3,310 | 19,100 | -25,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20260501 | 3,310 | 3,335 | 3,270 | 3,330 | 57,000 | 37,900 | 101% | ▲ | 4711 | 0 | 0 | 100% | 10% |
| 20260507 | 3,330 | 3,535 | 3,325 | 3,440 | 60,700 | 3,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260508 | 3,400 | 3,445 | 3,360 | 3,415 | 31,700 | -29,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20260511 | 3,435 | 3,440 | 3,400 | 3,410 | 25,200 | -6,500 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 13% |
| 20260512 | 3,440 | 3,460 | 3,400 | 3,430 | 21,900 | -3,300 | 101% | ▲ | 2522 | 0 | 0 | 100% | 13% |
| 20260513 | 3,545 | 3,560 | 3,440 | 3,440 | 61,500 | 39,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260514 | 3,435 | 3,470 | 3,355 | 3,380 | 59,300 | -2,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260515 | 3,450 | 3,470 | 3,270 | 3,315 | 117,800 | 58,500 | 98% | ▼▼ | 4717 | 0 | 0 | 96% | 4% |
| 20260518 | 3,245 | 3,380 | 3,200 | 3,325 | 137,800 | 20,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260519 | 3,325 | 3,340 | 3,115 | 3,245 | 156,500 | 18,700 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260520 | 3,230 | 3,235 | 3,175 | 3,235 | 52,300 | -104,200 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260521 | 3,250 | 3,270 | 3,230 | 3,235 | 24,100 | -28,200 | 100% | -- | 2225 | 0 | 0 | 94% | 0% |
| 20260522 | 3,240 | 3,285 | 3,130 | 3,265 | 44,100 | 20,000 | 101% | ▲ | 1771 | 0 | 0 | 95% | 1% |
| 20260525 | 3,265 | 3,375 | 3,265 | 3,305 | 30,900 | -13,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260526 | 3,305 | 3,330 | 3,275 | 3,305 | 47,600 | 16,700 | 100% | -- | 7114 | 0 | 0 | 96% | 2% |
| 20260527 | 3,300 | 3,320 | 3,245 | 3,300 | 44,500 | -3,100 | 100% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260528 | 3,240 | 3,335 | 3,230 | 3,335 | 57,500 | 13,000 | 101% | ▲ | 1771 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-18 | 5013 | GOLDMAN SACHS INTERNATIONAL | 112,143 | 1% | ▲ | 1,500 |
| 2026-05-15 | 5013 | GOLDMAN SACHS INTERNATIONAL | 110,643 | 1% | ▼ | -700 |
| 2026-05-07 | 5013 | GOLDMAN SACHS INTERNATIONAL | 111,343 | 1% | ▲ | 10,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 47,900 | 39,800 | 34,100 | 800 | 13,800 | 39,000 |
| 2026-05-15 | 66,600 | 13,500 | 50,000 | 400 | 16,600 | 13,100 |
| 2026-05-01 | 51,200 | 5,300 | 36,300 | 400 | 14,900 | 4,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-05-12 16:00 | S100Y1YP | ｆｕｎｄｎｏｔｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-02-17 09:27 | S100XKML | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 11:18 | S100U3JZ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-05-08 12:01 | S100TCKG | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |