[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:398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 1,365 | 1,428 | 1,364 | 1,402 | 124,900 | 64,800 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 18% |
| 20260527 | 1,492 | 1,635 | 1,492 | 1,565 | 303,200 | 211,200 | 105% | ▲ | 1171 | 10 | 0 | 100% | 30% |
| 20260525 | 1,463 | 1,532 | 1,454 | 1,530 | 159,700 | 75,300 | 107% | ▲▲▲ | 1111 | 41 | 3 | 100% | 27% |
| 20260522 | 1,397 | 1,447 | 1,397 | 1,433 | 84,400 | 10,600 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 19% |
| 20260518 | 1,383 | 1,419 | 1,370 | 1,411 | 91,300 | -36,300 | 102% | ▲ | 8282 | 0 | 6 | 100% | 18% |
| 20260513 | 1,340 | 1,355 | 1,327 | 1,354 | 60,100 | -43,600 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 4 | 100% | 20% |
| 20260512 | 1,345 | 1,380 | 1,332 | 1,339 | 103,700 | 14,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 19% |
| 20260511 | 1,324 | 1,330 | 1,305 | 1,330 | 89,400 | 7,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 18% |
| 20260508 | 1,298 | 1,305 | 1,260 | 1,305 | 81,500 | -34,300 | 100% | ▲▲▲▲ | 8882 | 0 | 5 | 100% | 16% |
| 20260507 | 1,308 | 1,330 | 1,291 | 1,304 | 115,800 | 52,300 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20260515 | 1,410 | 1,434 | 1,363 | 1,385 | 127,600 | 2,700 | 99% | ▼ | 1717 | 0 | 7 | 99% | 16% |
| 20260521 | 1,361 | 1,406 | 1,360 | 1,390 | 73,800 | 18,400 | 104% | ▲ | 1171 | 0 | 2 | 99% | 16% |
| 20260519 | 1,424 | 1,430 | 1,370 | 1,383 | 84,500 | -6,800 | 98% | ▼ | 2528 | 0 | 5 | 98% | 15% |
| 20260501 | 1,230 | 1,266 | 1,213 | 1,266 | 63,500 | -34,300 | 103% | ▲▲ | 2222 | 0 | 2 | 97% | 12% |
| 20260526 | 1,526 | 1,526 | 1,458 | 1,490 | 92,000 | -67,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 24% |
| 20260520 | 1,375 | 1,378 | 1,316 | 1,336 | 55,400 | -29,100 | 97% | ▼▼ | 8888 | 0 | 4 | 95% | 11% |
| 20260427 | 1,229 | 1,259 | 1,217 | 1,237 | 99,200 | -121,300 | 103% | ▲ | 8282 | 0 | 5 | 94% | 16% |
| 20260430 | 1,219 | 1,246 | 1,211 | 1,227 | 97,800 | 54,300 | 101% | ▲ | 1171 | 0 | 3 | 94% | 11% |
| 20260428 | 1,230 | 1,230 | 1,208 | 1,219 | 43,500 | -55,700 | 99% | ▼ | 8828 | 0 | 4 | 93% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 232,700 | 100,400 | 92,700 | 4,300 | 140,000 | 96,100 |
| 2026-05-15 | 213,600 | 104,000 | 67,300 | 5,100 | 146,300 | 98,900 |
| 2026-05-22 | 207,600 | 123,600 | 64,400 | 4,300 | 143,200 | 119,300 |