[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/11ガラス･土石製品】 売上高:526520 当期純利益:-2090 総資産:772820 時価:190億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 321 | 328 | 321 | 325 | 160,700 | -89,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251120 | 324 | 326 | 321 | 323 | 106,000 | -46,200 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251121 | 322 | 328 | 322 | 328 | 66,400 | -39,600 | 102% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251111 | 329 | 330 | 326 | 328 | 78,700 | -35,600 | 100% | ▼ | 8528 | 0 | 0 | 96% | 4% |
| 20251119 | 322 | 323 | 317 | 318 | 152,200 | -25,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251205 | 323 | 326 | 323 | 325 | 88,000 | -16,300 | 100% | -- | 8555 | 0 | 0 | 97% | 2% |
| 20251204 | 323 | 327 | 323 | 325 | 104,300 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251113 | 333 | 335 | 332 | 334 | 86,300 | -9,400 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20251210 | 328 | 329 | 324 | 324 | 163,200 | -8,900 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 2% |
| 20251212 | 323 | 330 | 322 | 330 | 265,900 | -300 | 103% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251126 | 332 | 332 | 328 | 331 | 95,600 | 200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251201 | 338 | 338 | 330 | 330 | 107,500 | 1,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20251128 | 332 | 337 | 331 | 336 | 106,000 | 1,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251202 | 330 | 330 | 326 | 328 | 113,300 | 5,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251203 | 328 | 329 | 322 | 322 | 119,400 | 6,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251127 | 331 | 331 | 328 | 331 | 104,200 | 8,600 | 100% | -- | 7474 | 0 | 0 | 99% | 4% |
| 20251209 | 330 | 331 | 324 | 325 | 172,100 | 15,500 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20251118 | 326 | 327 | 323 | 323 | 177,400 | 16,700 | 99% | ▼ | 7117 | 0 | 0 | 95% | 0% |
| 20251112 | 329 | 334 | 328 | 334 | 95,700 | 17,000 | 102% | ▲ | 1141 | 0 | 0 | 98% | 3% |
| 20251125 | 327 | 330 | 325 | 328 | 95,400 | 29,000 | 100% | -- | 1114 | 0 | 0 | 96% | 3% |
| 20251208 | 325 | 327 | 324 | 327 | 156,600 | 68,600 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251211 | 324 | 327 | 320 | 320 | 266,200 | 103,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251114 | 333 | 333 | 318 | 324 | 249,800 | 163,500 | 97% | ▼ | 7747 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5269 | MERRILL LYNCH INTERNATIONAL | 311,591 | 1% | ▼ | -4,200 |
| 2025-11-17 | 5269 | MERRILL LYNCH INTERNATIONAL | 301,191 | 1% | ▼ | -10,400 |
| 2025-11-18 | 5269 | MERRILL LYNCH INTERNATIONAL | 290,891 | 1% | ▼ | -10,300 |
| 2025-11-19 | 5269 | MERRILL LYNCH INTERNATIONAL | 280,291 | 0% | ▼ | -10,600 |
| 2025-12-08 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 750,994 | 1% | ▼ | |
| 2025-12-09 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 753,094 | 1% | ▲ | 2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 805,800 | 224,100 | 277,500 | 10,000 | 528,300 | 214,100 |
| 2025-11-21 | 704,700 | 185,700 | 244,100 | 10,000 | 460,600 | 175,700 |
| 2025-11-28 | 682,300 | 179,400 | 245,600 | 10,000 | 436,700 | 169,400 |
| 2025-12-05 | 681,200 | 176,000 | 232,700 | 10,000 | 448,500 | 166,000 |