[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:322億円
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 | 1,229 | 1,259 | 1,217 | 1,237 | 99,200 | -121,300 | 103% | ▲ | 8282 | 0 | 0 | 94% | 16% |
| 20260417 | 1,260 | 1,262 | 1,240 | 1,244 | 58,200 | -68,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260422 | 1,310 | 1,315 | 1,290 | 1,300 | 59,300 | -68,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 22% |
| 20260409 | 1,142 | 1,149 | 1,127 | 1,129 | 40,100 | -56,700 | 99% | ▼ | 8888 | 0 | 5 | 96% | 6% |
| 20260428 | 1,230 | 1,230 | 1,208 | 1,219 | 43,500 | -55,700 | 99% | ▼ | 8828 | 0 | 0 | 93% | 10% |
| 20260415 | 1,199 | 1,208 | 1,189 | 1,205 | 63,400 | -46,700 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20260406 | 1,147 | 1,150 | 1,132 | 1,145 | 25,600 | -42,200 | 100% | ▼ | 8228 | 0 | 8 | 97% | 7% |
| 20260501 | 1,230 | 1,266 | 1,213 | 1,266 | 63,500 | -34,300 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 12% |
| 20260410 | 1,130 | 1,135 | 1,121 | 1,127 | 26,800 | -13,300 | 100% | ▼▼ | 8888 | 0 | 2 | 96% | 6% |
| 20260414 | 1,191 | 1,205 | 1,178 | 1,199 | 110,100 | -12,600 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20260421 | 1,350 | 1,365 | 1,300 | 1,310 | 127,800 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260407 | 1,145 | 1,151 | 1,136 | 1,141 | 22,100 | -3,500 | 100% | ▼▼ | 2288 | 0 | 7 | 97% | 7% |
| 20260430 | 1,219 | 1,246 | 1,211 | 1,227 | 97,800 | 54,300 | 101% | ▲ | 1171 | 0 | 0 | 94% | 11% |
| 20260423 | 1,291 | 1,305 | 1,269 | 1,275 | 120,100 | 60,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
| 20260416 | 1,205 | 1,268 | 1,196 | 1,251 | 127,100 | 63,700 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260408 | 1,159 | 1,176 | 1,138 | 1,146 | 96,800 | 74,700 | 100% | ▲ | 1111 | 0 | 7 | 97% | 8% |
| 20260420 | 1,247 | 1,310 | 1,247 | 1,304 | 135,700 | 77,500 | 105% | ▲ | 1171 | 10 | 2 | 100% | 22% |
| 20260413 | 1,127 | 1,193 | 1,125 | 1,193 | 122,700 | 95,900 | 106% | ▲ | 1171 | 10 | 1 | 100% | 12% |
| 20260424 | 1,281 | 1,291 | 1,190 | 1,200 | 220,500 | 100,400 | 94% | ▼▼▼ | 7777 | 24 | 0 | 92% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 191,100 | 90,900 | 71,100 | 4,300 | 120,000 | 86,600 |
| 2026-04-17 | 200,000 | 93,500 | 95,700 | 4,300 | 104,300 | 89,200 |
| 2026-04-24 | 231,600 | 93,100 | 98,400 | 4,400 | 133,200 | 88,700 |