[5218]オハラ:【光学ガラス】情報機器向けガラス素材の製造
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:279090 当期純利益:15680 総資産:651120 時価:305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 1,141 | 1,188 | 1,134 | 1,177 | 174,000 | 110,000 | 106% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20260317 | 1,164 | 1,182 | 1,157 | 1,163 | 106,700 | -67,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 7% |
| 20260318 | 1,167 | 1,183 | 1,157 | 1,177 | 73,400 | -33,300 | 101% | ▲ | 2522 | 0 | 0 | 97% | 9% |
| 20260319 | 1,150 | 1,150 | 1,115 | 1,115 | 353,800 | 280,400 | 95% | ▼ | 7777 | 0 | 0 | 92% | 3% |
| 20260323 | 1,110 | 1,134 | 1,086 | 1,089 | 118,500 | -235,300 | 98% | ▼▼ | 8888 | 0 | 16 | 90% | 1% |
| 20260324 | 1,119 | 1,125 | 1,101 | 1,120 | 50,300 | -68,200 | 103% | ▲ | 8222 | 0 | 15 | 92% | 4% |
| 20260325 | 1,125 | 1,164 | 1,125 | 1,155 | 105,400 | 55,100 | 103% | ▲▲ | 1111 | 40 | 14 | 95% | 7% |
| 20260326 | 1,162 | 1,162 | 1,126 | 1,137 | 60,300 | -45,100 | 98% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20260327 | 1,123 | 1,139 | 1,111 | 1,129 | 65,800 | 5,500 | 99% | ▼▼ | 7777 | 0 | 12 | 93% | 4% |
| 20260330 | 1,081 | 1,082 | 1,060 | 1,066 | 95,000 | 29,200 | 94% | ▼▼▼ | 7777 | 24 | 5 | 90% | 0% |
| 20260331 | 1,058 | 1,090 | 1,054 | 1,068 | 59,000 | -36,000 | 100% | ▲ | 2882 | 0 | 2 | 91% | 0% |
| 20260401 | 1,095 | 1,122 | 1,095 | 1,120 | 60,000 | 1,000 | 105% | ▲▲ | 1111 | 0 | 9 | 95% | 5% |
| 20260402 | 1,120 | 1,138 | 1,101 | 1,108 | 51,800 | -8,200 | 99% | ▼ | 2228 | 0 | 8 | 94% | 4% |
| 20260403 | 1,129 | 1,151 | 1,110 | 1,147 | 67,800 | 16,000 | 104% | ▲ | 1111 | 0 | 7 | 97% | 8% |
| 20260406 | 1,147 | 1,150 | 1,132 | 1,145 | 25,600 | -42,200 | 100% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20260407 | 1,145 | 1,151 | 1,136 | 1,141 | 22,100 | -3,500 | 100% | ▼▼ | 2288 | 0 | 0 | 97% | 7% |
| 20260408 | 1,159 | 1,176 | 1,138 | 1,146 | 96,800 | 74,700 | 100% | ▲ | 1111 | 0 | 0 | 97% | 8% |
| 20260409 | 1,142 | 1,149 | 1,127 | 1,129 | 40,100 | -56,700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260410 | 1,130 | 1,135 | 1,121 | 1,127 | 26,800 | -13,300 | 100% | ▼▼ | 8888 | 0 | 2 | 96% | 6% |
| 20260413 | 1,127 | 1,193 | 1,125 | 1,193 | 122,700 | 95,900 | 106% | ▲ | 1171 | 10 | 1 | 100% | 12% |
| 20260414 | 1,191 | 1,205 | 1,178 | 1,199 | 110,100 | -12,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 80,356 | 0% | ▼ | -98,500 |
| 2026-03-16 | 5218 | 大和証券株式会社 | 124,500 | 0% | ▼ | -17,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 191,100 | 90,900 | 71,100 | 4,300 | 120,000 | 86,600 |
| 2026-04-03 | 187,500 | 115,000 | 73,000 | 4,300 | 114,500 | 110,700 |
| 2026-03-27 | 199,800 | 109,100 | 72,800 | 4,300 | 127,000 | 104,800 |
| 2026-03-19 | 218,100 | 122,500 | 87,400 | 4,300 | 130,700 | 118,200 |