[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:285億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,110 | 1,134 | 1,086 | 1,089 | 118,500 | -235,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20260313 | 1,117 | 1,125 | 1,100 | 1,111 | 64,000 | -90,500 | 98% | ▼ | 8858 | 0 | 2 | 92% | 3% |
| 20260310 | 1,100 | 1,121 | 1,095 | 1,118 | 50,000 | -89,800 | 103% | ▲ | 2222 | 0 | 5 | 92% | 3% |
| 20260305 | 1,143 | 1,166 | 1,141 | 1,155 | 65,600 | -71,900 | 105% | ▲ | 2222 | 0 | 0 | 95% | 7% |
| 20260324 | 1,119 | 1,125 | 1,101 | 1,120 | 50,300 | -68,200 | 103% | ▲ | 8222 | 0 | 0 | 92% | 4% |
| 20260317 | 1,164 | 1,182 | 1,157 | 1,163 | 106,700 | -67,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 7% |
| 20260302 | 1,200 | 1,200 | 1,165 | 1,188 | 72,200 | -57,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20260225 | 1,175 | 1,185 | 1,163 | 1,169 | 83,800 | -44,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20260318 | 1,167 | 1,183 | 1,157 | 1,177 | 73,400 | -33,300 | 101% | ▲ | 2522 | 0 | 0 | 97% | 9% |
| 20260306 | 1,142 | 1,163 | 1,134 | 1,155 | 50,300 | -15,300 | 100% | -- | 8885 | 0 | 0 | 95% | 7% |
| 20260226 | 1,190 | 1,194 | 1,175 | 1,183 | 78,200 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260303 | 1,188 | 1,192 | 1,154 | 1,155 | 71,300 | -900 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260311 | 1,124 | 1,139 | 1,118 | 1,118 | 53,100 | 3,100 | 100% | -- | 1114 | 0 | 0 | 92% | 3% |
| 20260227 | 1,184 | 1,214 | 1,174 | 1,214 | 129,800 | 51,600 | 103% | ▲▲ | 1771 | 0 | 0 | 100% | 16% |
| 20260224 | 1,153 | 1,177 | 1,149 | 1,174 | 128,700 | 59,200 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 13% |
| 20260304 | 1,127 | 1,146 | 1,090 | 1,100 | 137,500 | 66,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 4% |
| 20260309 | 1,095 | 1,095 | 1,045 | 1,082 | 139,800 | 89,500 | 94% | ▼ | 7777 | 0 | 6 | 89% | 0% |
| 20260312 | 1,117 | 1,148 | 1,107 | 1,133 | 154,500 | 101,400 | 101% | ▲ | 1771 | 0 | 3 | 93% | 5% |
| 20260316 | 1,141 | 1,188 | 1,134 | 1,177 | 174,000 | 110,000 | 106% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20260319 | 1,150 | 1,150 | 1,115 | 1,115 | 353,800 | 280,400 | 95% | ▼ | 7777 | 0 | 0 | 92% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-04 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 201,556 | 1% | ▼ | -25,800 |
| 2026-03-09 | 5218 | 大和証券株式会社 | 141,500 | 1% | ▲ | |
| 2026-03-10 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 176,756 | 1% | ▼ | -24,800 |
| 2026-03-12 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 178,856 | 1% | ▲ | 2,100 |
| 2026-03-16 | 5218 | 大和証券株式会社 | 124,500 | 0% | ▼ | -17,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 236,700 | 97,100 | 87,400 | 4,400 | 149,300 | 92,700 |
| 2026-03-06 | 219,000 | 130,600 | 83,600 | 4,300 | 135,400 | 126,300 |
| 2026-03-13 | 288,900 | 154,700 | 92,200 | 4,300 | 196,700 | 150,400 |
| 2026-03-19 | 218,100 | 122,500 | 87,400 | 4,300 | 130,700 | 118,200 |