[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/ガラス･土石製品】 売上高:279090 当期純利益:15680 総資産:651120 時価:301億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,226 | 1,233 | 1,222 | 1,227 | 37,900 | -4,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250818 | 1,220 | 1,230 | 1,214 | 1,226 | 42,800 | -20,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250822 | 1,234 | 1,245 | 1,226 | 1,244 | 99,300 | 55,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250821 | 1,201 | 1,221 | 1,195 | 1,216 | 43,900 | -6,000 | 101% | ▲ | 8882 | 0 | 7 | 99% | 10% |
| 20250820 | 1,229 | 1,229 | 1,205 | 1,205 | 49,900 | 12,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250828 | 1,264 | 1,269 | 1,254 | 1,261 | 48,300 | -3,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250829 | 1,273 | 1,278 | 1,265 | 1,266 | 41,300 | -7,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250825 | 1,274 | 1,281 | 1,251 | 1,255 | 90,000 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250827 | 1,260 | 1,264 | 1,237 | 1,253 | 52,200 | 7,600 | 101% | ▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250905 | 1,247 | 1,270 | 1,247 | 1,270 | 39,600 | 3,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250826 | 1,259 | 1,259 | 1,239 | 1,243 | 44,600 | -45,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250901 | 1,262 | 1,264 | 1,226 | 1,235 | 99,000 | 57,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250908 | 1,275 | 1,276 | 1,247 | 1,263 | 53,200 | 13,600 | 99% | ▼ | 1417 | 0 | 0 | 99% | 6% |
| 20250904 | 1,234 | 1,260 | 1,230 | 1,245 | 36,600 | -900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20250902 | 1,235 | 1,260 | 1,235 | 1,236 | 49,200 | -49,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250903 | 1,235 | 1,248 | 1,228 | 1,234 | 37,500 | -11,700 | 100% | ▼ | 8858 | 0 | 0 | 97% | 5% |
| 20250909 | 1,248 | 1,253 | 1,216 | 1,217 | 100,300 | 47,100 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250910 | 1,217 | 1,221 | 1,202 | 1,216 | 62,400 | -37,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250911 | 1,213 | 1,231 | 1,200 | 1,215 | 61,200 | -1,200 | 100% | ▼▼▼▼ | 2888 | 0 | 0 | 96% | 1% |
| 20250912 | 1,212 | 1,222 | 1,203 | 1,207 | 76,700 | 15,500 | 99% | ▼▼▼▼▼ | 7177 | 0 | 0 | 95% | 0% |
| 20250916 | 1,201 | 1,215 | 1,190 | 1,192 | 103,900 | 27,200 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250917 | 1,196 | 1,203 | 1,182 | 1,186 | 62,000 | -41,900 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 209,300 | 42,200 | 93,200 | 4,300 | 116,100 | 37,900 |
| 2025-08-29 | 233,700 | 43,800 | 109,900 | 4,300 | 123,800 | 39,500 |
| 2025-09-05 | 216,700 | 39,900 | 102,700 | 4,300 | 114,000 | 35,600 |
| 2025-09-12 | 209,400 | 36,600 | 99,200 | 4,300 | 110,200 | 32,300 |