[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:320億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,202 | 1,205 | 1,193 | 1,205 | 39,600 | -30,700 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250828 | 1,264 | 1,269 | 1,254 | 1,261 | 48,300 | -3,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250827 | 1,260 | 1,264 | 1,237 | 1,253 | 52,200 | 7,600 | 101% | ▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250826 | 1,259 | 1,259 | 1,239 | 1,243 | 44,600 | -45,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250825 | 1,274 | 1,281 | 1,251 | 1,255 | 90,000 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250821 | 1,201 | 1,221 | 1,195 | 1,216 | 43,900 | -6,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250820 | 1,229 | 1,229 | 1,205 | 1,205 | 49,900 | 12,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 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% |
| 20250815 | 1,203 | 1,220 | 1,195 | 1,217 | 62,900 | 3,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250814 | 1,200 | 1,208 | 1,186 | 1,204 | 59,600 | 20,000 | 100% | ▼ | 1777 | 0 | 11 | 100% | 12% |
| 20250728 | 1,179 | 1,198 | 1,154 | 1,197 | 161,100 | 130,700 | 108% | ▲ | 1111 | 0 | 19 | 100% | 13% |
| 20250812 | 1,197 | 1,207 | 1,185 | 1,194 | 70,300 | 38,000 | 101% | ▲▲ | 1111 | 0 | 13 | 100% | 11% |
| 20250808 | 1,179 | 1,186 | 1,174 | 1,184 | 32,300 | 8,400 | 101% | ▲ | 7171 | 0 | 10 | 99% | 10% |
| 20250807 | 1,192 | 1,192 | 1,171 | 1,176 | 23,900 | -2,800 | 99% | ▼ | 2828 | 0 | 12 | 98% | 9% |
| 20250806 | 1,173 | 1,186 | 1,173 | 1,185 | 26,700 | -12,100 | 101% | ▲▲ | 2222 | 0 | 12 | 99% | 10% |
| 20250805 | 1,170 | 1,180 | 1,160 | 1,173 | 38,800 | -24,200 | 100% | ▲ | 2222 | 0 | 13 | 98% | 9% |
| 20250804 | 1,165 | 1,170 | 1,150 | 1,170 | 63,000 | -1,200 | 98% | ▼ | 8888 | 0 | 10 | 98% | 9% |
| 20250801 | 1,181 | 1,213 | 1,181 | 1,195 | 64,200 | 27,400 | 101% | ▲▲ | 1111 | 0 | 15 | 100% | 11% |
| 20250731 | 1,174 | 1,187 | 1,171 | 1,181 | 36,800 | -135,200 | 101% | ▲ | 2282 | 0 | 16 | 99% | 10% |
| 20250730 | 1,185 | 1,185 | 1,162 | 1,173 | 172,000 | 81,500 | 100% | ▼▼ | 7777 | 0 | 18 | 98% | 9% |
| 20250729 | 1,190 | 1,190 | 1,171 | 1,174 | 90,500 | -70,600 | 98% | ▼ | 8228 | 0 | 19 | 98% | 10% |
| 20250822 | 1,234 | 1,245 | 1,226 | 1,244 | 99,300 | 55,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 173,474 | 1% | ▼ | -6,200 |
| 2025-07-30 | 5218 | モルガン・スタンレーMUFG証券株式会社 | 78,607 | 0% | ▼ | -94,867 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 199,400 | 37,500 | 78,900 | 4,300 | 120,500 | 33,200 |
| 2025-08-08 | 191,100 | 38,500 | 83,400 | 4,300 | 107,700 | 34,200 |
| 2025-08-15 | 197,500 | 40,100 | 83,900 | 4,300 | 113,600 | 35,800 |
| 2025-08-22 | 209,300 | 42,200 | 93,200 | 4,300 | 116,100 | 37,900 |