[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:274億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,064 | 1,090 | 1,061 | 1,089 | 69,900 | 17,000 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260123 | 1,077 | 1,079 | 1,069 | 1,074 | 27,400 | -30,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260122 | 1,065 | 1,081 | 1,057 | 1,076 | 57,700 | -6,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260115 | 1,065 | 1,073 | 1,058 | 1,069 | 64,000 | -52,700 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260116 | 1,075 | 1,084 | 1,065 | 1,075 | 141,900 | 77,900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260206 | 1,076 | 1,081 | 1,063 | 1,078 | 27,100 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260205 | 1,089 | 1,089 | 1,078 | 1,082 | 32,500 | -37,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260130 | 1,051 | 1,073 | 1,049 | 1,069 | 44,200 | -10,000 | 102% | ▲▲▲▲ | 2252 | 0 | 0 | 99% | 4% |
| 20260121 | 1,050 | 1,059 | 1,041 | 1,059 | 64,200 | 20,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260120 | 1,063 | 1,074 | 1,055 | 1,060 | 43,800 | -27,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260114 | 1,044 | 1,075 | 1,044 | 1,067 | 116,700 | 67,600 | 102% | ▲▲▲ | 1171 | 10 | 0 | 99% | 4% |
| 20260119 | 1,073 | 1,073 | 1,052 | 1,055 | 70,800 | -71,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260129 | 1,051 | 1,055 | 1,037 | 1,051 | 54,200 | 9,900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260202 | 1,070 | 1,083 | 1,054 | 1,054 | 40,000 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260203 | 1,067 | 1,067 | 1,050 | 1,058 | 52,900 | 12,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260126 | 1,065 | 1,065 | 1,040 | 1,040 | 84,800 | 57,400 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260127 | 1,041 | 1,043 | 1,032 | 1,043 | 53,400 | -31,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260128 | 1,043 | 1,054 | 1,034 | 1,048 | 44,300 | -9,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260113 | 1,053 | 1,055 | 1,040 | 1,043 | 49,100 | 8,600 | 100% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260107 | 1,046 | 1,065 | 1,040 | 1,065 | 151,300 | 106,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20260109 | 1,038 | 1,042 | 1,035 | 1,042 | 40,500 | -34,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260108 | 1,060 | 1,063 | 1,033 | 1,033 | 75,400 | -75,900 | 97% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20260106 | 1,040 | 1,047 | 1,037 | 1,042 | 45,300 | -53,700 | 101% | ▲▲ | 8222 | 0 | 0 | 88% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-09 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 203,156 | 1% | ▼ | |
| 2026-01-13 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 209,856 | 1% | ▲ | 6,700 |
| 2026-01-26 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 237,356 | 1% | ▲ | 27,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 285,300 | 70,200 | 113,500 | 4,300 | 171,800 | 65,900 |
| 2026-01-16 | 265,100 | 68,800 | 96,700 | 4,300 | 168,400 | 64,500 |
| 2026-01-23 | 264,600 | 74,100 | 100,000 | 4,300 | 164,600 | 69,800 |
| 2026-01-30 | 267,500 | 92,100 | 101,400 | 4,300 | 166,100 | 87,800 |