[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:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 3,330 | 3,330 | 3,140 | 3,140 | 83,200 | -88,600 | 94% | ▼ | 8888 | 0 | 0 | 94% | 14% |
| 20260123 | 3,175 | 3,175 | 3,125 | 3,150 | 20,800 | -48,100 | 99% | ▼ | 8228 | 0 | 0 | 95% | 14% |
| 20260114 | 2,975 | 3,025 | 2,954 | 3,025 | 26,600 | -32,600 | 102% | ▲▲▲ | 2282 | 0 | 2 | 100% | 10% |
| 20260119 | 3,130 | 3,160 | 3,050 | 3,055 | 52,400 | -30,800 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 11% |
| 20260121 | 3,005 | 3,135 | 3,005 | 3,095 | 28,600 | -23,800 | 101% | ▲▲ | 2282 | 0 | 2 | 93% | 13% |
| 20260130 | 3,005 | 3,045 | 3,000 | 3,030 | 16,800 | -16,900 | 101% | ▲ | 2282 | 0 | 0 | 91% | 8% |
| 20260210 | 3,100 | 3,130 | 3,065 | 3,110 | 38,500 | -16,600 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260204 | 3,005 | 3,050 | 3,005 | 3,025 | 19,800 | -11,200 | 101% | ▲▲ | 5582 | 0 | 0 | 91% | 6% |
| 20260212 | 3,110 | 3,140 | 3,100 | 3,115 | 31,600 | -6,900 | 100% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260129 | 3,020 | 3,035 | 2,982 | 3,010 | 33,700 | -1,900 | 99% | ▼▼ | 8888 | 51 | 0 | 91% | 7% |
| 20260203 | 3,040 | 3,050 | 3,005 | 3,005 | 31,000 | 0 | 100% | ▲ | 8222 | 0 | 0 | 90% | 6% |
| 20260120 | 3,070 | 3,110 | 3,000 | 3,075 | 52,400 | 0 | 101% | ▲ | 8882 | 0 | 0 | 92% | 12% |
| 20260128 | 3,050 | 3,105 | 3,035 | 3,045 | 35,600 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 9% |
| 20260127 | 3,055 | 3,140 | 3,055 | 3,065 | 33,900 | 1,900 | 100% | -- | 1474 | 0 | 0 | 92% | 11% |
| 20260206 | 3,030 | 3,030 | 2,988 | 3,015 | 31,400 | 3,500 | 100% | ▼ | 7717 | 0 | 0 | 91% | 4% |
| 20260205 | 3,025 | 3,060 | 3,015 | 3,025 | 27,900 | 8,100 | 100% | -- | 1114 | 0 | 0 | 91% | 6% |
| 20260126 | 3,100 | 3,100 | 3,055 | 3,065 | 32,000 | 11,200 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 11% |
| 20260202 | 3,030 | 3,070 | 2,988 | 2,998 | 31,000 | 14,200 | 99% | ▼ | 1717 | 0 | 0 | 90% | 6% |
| 20260209 | 3,050 | 3,120 | 3,015 | 3,120 | 55,100 | 23,700 | 103% | ▲ | 1111 | 0 | 0 | 94% | 5% |
| 20260122 | 3,135 | 3,195 | 3,105 | 3,175 | 68,900 | 40,300 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 15% |
| 20260113 | 2,997 | 2,998 | 2,889 | 2,976 | 59,200 | 41,900 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
| 20260115 | 3,585 | 3,585 | 3,315 | 3,325 | 171,800 | 145,200 | 110% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5013 | GOLDMAN SACHS INTERNATIONAL | 71,228 | 1% | ▲ | |
| 2026-01-27 | 5013 | GOLDMAN SACHS INTERNATIONAL | 84,028 | 1% | ▲ | 12,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 40,900 | 6,400 | 17,000 | 300 | 23,900 | 6,100 |
| 2026-01-23 | 38,300 | 5,700 | 17,900 | 300 | 20,400 | 5,400 |
| 2026-01-30 | 40,000 | 5,700 | 18,500 | 300 | 21,500 | 5,400 |
| 2026-02-06 | 41,900 | 6,300 | 17,700 | 300 | 24,200 | 6,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |