[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:265億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251217 | 1,023 | 1,034 | 1,019 | 1,031 | 76,700 | -78,800 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
| 20260108 | 1,060 | 1,063 | 1,033 | 1,033 | 75,400 | -75,900 | 97% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20251215 | 1,070 | 1,076 | 1,037 | 1,043 | 126,700 | -59,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260106 | 1,040 | 1,047 | 1,037 | 1,042 | 45,300 | -53,700 | 101% | ▲▲ | 8222 | 0 | 0 | 88% | 1% |
| 20260109 | 1,038 | 1,042 | 1,035 | 1,042 | 40,500 | -34,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251222 | 1,050 | 1,050 | 1,031 | 1,031 | 50,800 | -26,000 | 98% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20251224 | 1,050 | 1,052 | 1,030 | 1,034 | 51,500 | -12,400 | 98% | ▼ | 2828 | 0 | 0 | 88% | 1% |
| 20251229 | 1,029 | 1,045 | 1,027 | 1,042 | 85,600 | -8,600 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20251211 | 1,179 | 1,179 | 1,139 | 1,144 | 77,600 | -6,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251218 | 1,025 | 1,046 | 1,025 | 1,044 | 72,900 | -3,800 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251219 | 1,043 | 1,048 | 1,029 | 1,047 | 76,800 | 3,900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 89% | 2% |
| 20251230 | 1,042 | 1,059 | 1,031 | 1,031 | 90,400 | 4,800 | 99% | ▼ | 1117 | 0 | 0 | 87% | 0% |
| 20251225 | 1,038 | 1,038 | 1,029 | 1,030 | 60,100 | 8,600 | 100% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260105 | 1,030 | 1,049 | 1,026 | 1,035 | 99,000 | 8,600 | 100% | ▲ | 7771 | 0 | 0 | 88% | 1% |
| 20251209 | 1,166 | 1,170 | 1,150 | 1,170 | 52,200 | 12,600 | 100% | ▲▲▲ | 4711 | 0 | 0 | 100% | 5% |
| 20251223 | 1,035 | 1,050 | 1,033 | 1,050 | 63,900 | 13,100 | 102% | ▲ | 4171 | 0 | 0 | 89% | 2% |
| 20251216 | 1,045 | 1,049 | 1,027 | 1,027 | 155,500 | 28,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251210 | 1,168 | 1,193 | 1,168 | 1,179 | 84,400 | 32,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251226 | 1,030 | 1,030 | 1,021 | 1,028 | 94,200 | 34,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260107 | 1,046 | 1,065 | 1,040 | 1,065 | 151,300 | 106,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20251212 | 1,100 | 1,117 | 1,075 | 1,075 | 186,600 | 109,000 | 94% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 156,556 | 1% | ▲ | 25,200 |
| 2026-01-05 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 189,856 | 1% | ▲ | 33,300 |
| 2026-01-08 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 204,356 | 1% | ▲ | 14,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 254,500 | 51,100 | 98,800 | 4,300 | 155,700 | 46,800 |
| 2025-12-19 | 265,300 | 67,400 | 110,000 | 4,300 | 155,300 | 63,100 |
| 2025-12-26 | 286,900 | 69,900 | 114,900 | 4,300 | 172,000 | 65,600 |