[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:300億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 1,196 | 1,203 | 1,182 | 1,186 | 62,000 | -41,900 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250910 | 1,217 | 1,221 | 1,202 | 1,216 | 62,400 | -37,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
20251002 | 1,158 | 1,171 | 1,145 | 1,155 | 35,900 | -27,800 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
20250922 | 1,187 | 1,224 | 1,184 | 1,222 | 48,600 | -21,800 | 104% | ▲ | 2282 | 0 | 0 | 96% | 4% |
20250918 | 1,190 | 1,193 | 1,179 | 1,188 | 40,900 | -21,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
20251001 | 1,182 | 1,182 | 1,149 | 1,155 | 63,700 | -16,000 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251008 | 1,174 | 1,197 | 1,174 | 1,179 | 45,300 | -11,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
20251007 | 1,173 | 1,183 | 1,169 | 1,174 | 56,900 | -6,600 | 100% | ▲▲ | 5282 | 0 | 0 | 93% | 2% |
20250924 | 1,222 | 1,222 | 1,201 | 1,209 | 43,400 | -5,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
20250911 | 1,213 | 1,231 | 1,200 | 1,215 | 61,200 | -1,200 | 100% | ▼▼▼▼ | 2888 | 0 | 0 | 96% | 1% |
20250925 | 1,215 | 1,215 | 1,200 | 1,210 | 42,700 | -700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
20250926 | 1,201 | 1,210 | 1,201 | 1,210 | 43,900 | 1,200 | 100% | -- | 7174 | 0 | 0 | 95% | 3% |
20250929 | 1,219 | 1,228 | 1,201 | 1,212 | 52,300 | 8,400 | 100% | ▲ | 1411 | 0 | 0 | 95% | 4% |
20251006 | 1,181 | 1,183 | 1,165 | 1,171 | 63,500 | 10,300 | 102% | ▲ | 1111 | 0 | 0 | 92% | 2% |
20250908 | 1,275 | 1,276 | 1,247 | 1,263 | 53,200 | 13,600 | 99% | ▼ | 1417 | 0 | 0 | 99% | 6% |
20250912 | 1,212 | 1,222 | 1,203 | 1,207 | 76,700 | 15,500 | 99% | ▼▼▼▼▼ | 7177 | 0 | 0 | 95% | 0% |
20251003 | 1,142 | 1,157 | 1,142 | 1,151 | 53,200 | 17,300 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
20250916 | 1,201 | 1,215 | 1,190 | 1,192 | 103,900 | 27,200 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250930 | 1,212 | 1,213 | 1,187 | 1,188 | 79,700 | 27,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
20250919 | 1,194 | 1,195 | 1,169 | 1,171 | 70,400 | 29,500 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
20250909 | 1,248 | 1,253 | 1,216 | 1,217 | 100,300 | 47,100 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 209,400 | 36,600 | 99,200 | 4,300 | 110,200 | 32,300 |
2025-09-19 | 227,200 | 38,600 | 97,100 | 4,300 | 130,100 | 34,300 |
2025-09-26 | 239,500 | 38,500 | 100,100 | 4,300 | 139,400 | 34,200 |
2025-10-03 | 212,000 | 38,800 | 102,600 | 4,300 | 109,400 | 34,500 |