[5269]日コン:【配電用ポール】パイルも業界トップクラス
Yahoo! 【プライム/ガラス･土石製品】 売上高:526520 当期純利益:-2090 総資産:772820 時価:177億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 299 | 300 | 297 | 300 | 66,600 | -29,400 | 100% | ▲▲▲▲▲ | 5582 | 0 | 8 | 100% | 5% |
| 20250729 | 300 | 300 | 297 | 298 | 57,400 | -9,200 | 99% | ▼ | 5528 | 0 | 7 | 99% | 4% |
| 20250730 | 298 | 304 | 298 | 303 | 144,000 | 86,600 | 102% | ▲ | 1171 | 10 | 6 | 100% | 6% |
| 20250731 | 305 | 305 | 300 | 303 | 93,000 | -51,000 | 100% | -- | 2225 | 0 | 6 | 100% | 6% |
| 20250801 | 303 | 305 | 302 | 305 | 99,800 | 6,800 | 101% | ▲ | 4171 | 0 | 4 | 100% | 6% |
| 20250804 | 301 | 303 | 299 | 301 | 87,600 | -12,200 | 99% | ▼ | 8888 | 0 | 3 | 99% | 5% |
| 20250805 | 305 | 309 | 304 | 307 | 136,400 | 48,800 | 102% | ▲ | 1111 | 0 | 3 | 100% | 7% |
| 20250806 | 310 | 320 | 309 | 320 | 122,400 | -14,000 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250807 | 319 | 328 | 315 | 324 | 272,400 | 150,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250808 | 325 | 326 | 309 | 310 | 248,200 | -24,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20250812 | 311 | 315 | 310 | 313 | 140,200 | -108,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 9% |
| 20250813 | 313 | 316 | 311 | 316 | 105,700 | -34,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20250814 | 315 | 315 | 312 | 315 | 80,600 | -25,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20250815 | 316 | 320 | 314 | 319 | 144,100 | 63,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 11% |
| 20250818 | 316 | 319 | 315 | 317 | 73,100 | -71,000 | 99% | ▼ | 8258 | 0 | 0 | 98% | 10% |
| 20250819 | 317 | 320 | 313 | 316 | 147,800 | 74,700 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 10% |
| 20250820 | 316 | 317 | 313 | 315 | 59,600 | -88,200 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 6% |
| 20250821 | 314 | 318 | 314 | 314 | 75,300 | 15,700 | 100% | ▼▼▼▼ | 1177 | 0 | 0 | 97% | 5% |
| 20250822 | 315 | 321 | 314 | 319 | 112,700 | 37,400 | 102% | ▲ | 1411 | 0 | 0 | 98% | 7% |
| 20250825 | 319 | 320 | 316 | 320 | 97,400 | -15,300 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 7% |
| 20250826 | 324 | 324 | 313 | 313 | 137,400 | 40,000 | 98% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20250827 | 314 | 315 | 307 | 308 | 178,000 | 40,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5269 | Barclays Capital Securities Ltd | 281,832 | 0% | ▼ | -29,500 |
| 2025-08-12 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 415,170 | 1% | ▲ | 64,900 |
| 2025-08-07 | 5269 | Barclays Capital Securities Ltd | 311,332 | 1% | ▲ | 29,100 |
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 | 333,500 | 88,500 | 201,300 | 2,800 | 132,200 | 85,700 |
| 2025-08-15 | 347,200 | 84,400 | 203,900 | 2,800 | 143,300 | 81,600 |
| 2025-08-08 | 355,100 | 74,800 | 209,300 | 2,000 | 145,800 | 72,800 |
| 2025-08-01 | 398,500 | 84,800 | 201,200 | 2,000 | 197,300 | 82,800 |