[5268]旭コン:【太平洋セメ】ヒューム管などコンクリート二次製品の製造
Yahoo! 【スタンダード/11ガラス・土石製品】 売上高:72210 当期純利益:4110 総資産:159070 時価:118億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,200 | 1,215 | 1,100 | 1,100 | 302,900 | -70,700 | 93% | ▼ | 8828 | 0 | 0 | 88% | 61% |
20250910 | 1,065 | 1,078 | 1,025 | 1,040 | 154,000 | -148,900 | 95% | ▼▼ | 8888 | 0 | 0 | 83% | 52% |
20250911 | 1,023 | 1,087 | 996 | 1,007 | 122,000 | -32,000 | 97% | ▼▼▼ | 2888 | 24 | 0 | 81% | 47% |
20250912 | 996 | 996 | 942 | 975 | 136,600 | 14,600 | 97% | ▼▼▼▼ | 7777 | 51 | 0 | 78% | 41% |
20250916 | 960 | 1,010 | 928 | 988 | 169,000 | 32,400 | 101% | ▲ | 1771 | 0 | 3 | 79% | 41% |
20250917 | 973 | 981 | 940 | 950 | 63,200 | -105,800 | 96% | ▼ | 8228 | 0 | 2 | 76% | 32% |
20250918 | 1,010 | 1,056 | 970 | 1,025 | 247,500 | 184,300 | 108% | ▲ | 1111 | 0 | 0 | 82% | 41% |
20250919 | 1,010 | 1,024 | 962 | 990 | 158,900 | -88,600 | 97% | ▼ | 8858 | 0 | 0 | 79% | 35% |
20250922 | 979 | 996 | 924 | 937 | 134,200 | -24,700 | 95% | ▼▼ | 8888 | 0 | 4 | 75% | 28% |
20250924 | 944 | 944 | 921 | 930 | 47,500 | -86,700 | 99% | ▼▼▼ | 8888 | 0 | 3 | 74% | 27% |
20250925 | 936 | 950 | 927 | 950 | 66,100 | 18,600 | 102% | ▲ | 1171 | 0 | 2 | 76% | 29% |
20250926 | 1,020 | 1,066 | 982 | 1,037 | 477,000 | 410,900 | 109% | ▲▲ | 1111 | 40 | 0 | 83% | 27% |
20250929 | 1,040 | 1,087 | 1,020 | 1,035 | 308,200 | -168,800 | 100% | ▼ | 2228 | 0 | 0 | 83% | 23% |
20250930 | 1,043 | 1,050 | 991 | 1,000 | 126,800 | -181,400 | 97% | ▼▼ | 8828 | 0 | 0 | 80% | 19% |
20251001 | 1,039 | 1,039 | 970 | 971 | 104,800 | -22,000 | 97% | ▼▼▼ | 8888 | 24 | 0 | 78% | 12% |
20251002 | 964 | 982 | 946 | 948 | 57,300 | -47,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 76% | 2% |
20251003 | 935 | 966 | 934 | 953 | 45,200 | -12,100 | 101% | ▲ | 8882 | 0 | 0 | 76% | 2% |
20251006 | 998 | 998 | 934 | 934 | 76,800 | 31,600 | 98% | ▼ | 1417 | 0 | 0 | 79% | 0% |
20251007 | 931 | 946 | 884 | 891 | 93,700 | 16,900 | 95% | ▼▼ | 7777 | 0 | 0 | 75% | 0% |
20251008 | 899 | 924 | 895 | 904 | 41,800 | -51,900 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
20251009 | 896 | 909 | 895 | 906 | 25,100 | -16,700 | 100% | ▲▲ | 8582 | 0 | 0 | 87% | 2% |
20251010 | 896 | 917 | 891 | 897 | 21,300 | -3,800 | 99% | ▼ | 2858 | 0 | 0 | 86% | 1% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-01 | 5268 | モルガン・スタンレーMUFG証券株式会社 | 95,000 | 1% | ▲ | 7,600 |
2025-09-29 | 5268 | モルガン・スタンレーMUFG証券株式会社 | 87,400 | 1% | ▲ | 11,500 |
2025-09-26 | 5268 | モルガン・スタンレーMUFG証券株式会社 | 75,900 | 1% | ▲ |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 535,300 | 0 | 103,700 | 0 | 431,600 | 0 |
2025-09-26 | 547,400 | 200 | 136,300 | 200 | 411,100 | 0 |
2025-09-19 | 532,800 | 0 | 90,700 | 0 | 442,100 | 0 |
2025-09-12 | 468,400 | 0 | 76,100 | 0 | 392,300 | 0 |