[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:192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 367 | 375 | 358 | 359 | 1,078,400 | 596,600 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 17% |
| 20250911 | 356 | 358 | 336 | 347 | 835,900 | 401,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 13% |
| 20250925 | 345 | 359 | 343 | 354 | 481,800 | 318,400 | 103% | ▲ | 1141 | 10 | 0 | 92% | 15% |
| 20251001 | 345 | 346 | 325 | 326 | 560,600 | 274,700 | 94% | ▼▼▼ | 7777 | 24 | 0 | 85% | 3% |
| 20250918 | 346 | 353 | 344 | 353 | 287,100 | 123,500 | 103% | ▲▲ | 1111 | 0 | 0 | 92% | 15% |
| 20251006 | 334 | 336 | 328 | 332 | 237,800 | 61,900 | 102% | ▲▲ | 1111 | 0 | 0 | 87% | 2% |
| 20250919 | 353 | 353 | 341 | 342 | 315,000 | 27,900 | 97% | ▼ | 4717 | 0 | 0 | 89% | 11% |
| 20251007 | 332 | 336 | 326 | 332 | 254,000 | 16,200 | 100% | -- | 4774 | 0 | 0 | 92% | 2% |
| 20250924 | 345 | 345 | 342 | 343 | 163,400 | 1,600 | 100% | -- | 7114 | 0 | 0 | 90% | 11% |
| 20250930 | 347 | 354 | 345 | 345 | 285,900 | -5,900 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 11% |
| 20251008 | 332 | 336 | 330 | 333 | 218,600 | -35,400 | 100% | ▲ | 5252 | 0 | 0 | 93% | 3% |
| 20250916 | 342 | 346 | 339 | 340 | 300,600 | -79,900 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 10% |
| 20250917 | 344 | 347 | 341 | 343 | 163,600 | -137,000 | 101% | ▲ | 2222 | 0 | 0 | 90% | 11% |
| 20250922 | 343 | 348 | 341 | 343 | 161,800 | -153,200 | 100% | ▲ | 8582 | 0 | 0 | 90% | 11% |
| 20251003 | 322 | 329 | 322 | 326 | 175,900 | -173,400 | 101% | ▲ | 8582 | 0 | 0 | 85% | 1% |
| 20251002 | 326 | 333 | 322 | 324 | 349,300 | -211,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20250912 | 345 | 350 | 341 | 343 | 380,500 | -455,400 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 90% | 11% |
| 20250909 | 369 | 372 | 353 | 357 | 1,427,200 | -512,400 | 99% | ▼▼ | 5858 | 0 | 0 | 93% | 16% |
| 20250929 | 360 | 361 | 346 | 346 | 291,800 | -786,600 | 96% | ▼ | 8888 | 0 | 0 | 90% | 12% |
| 20250910 | 364 | 364 | 355 | 356 | 434,700 | -992,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 16% |
| 20250908 | 369 | 372 | 355 | 361 | 1,939,600 | -6,425,100 | 94% | ▼ | 8888 | 0 | 0 | 94% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 579,370 | 1% | ▲ | 50,800 |
| 2025-09-08 | 5269 | Nomura International plc | 323,632 | 1% | ▲ | |
| 2025-09-09 | 5269 | MERRILL LYNCH INTERNATIONAL | 291,891 | 1% | ▲ | |
| 2025-09-09 | 5269 | Nomura International plc | 379,434 | 1% | ▲ | 55,802 |
| 2025-09-10 | 5269 | MERRILL LYNCH INTERNATIONAL | 299,491 | 1% | ▲ | 7,600 |
| 2025-09-10 | 5269 | Nomura International plc | 343,114 | 1% | ▼ | -36,320 |
| 2025-09-10 | 5269 | UBS AG | 293,658 | 1% | ▲ | |
| 2025-09-11 | 5269 | MERRILL LYNCH INTERNATIONAL | 266,891 | 0% | ▼ | -32,600 |
| 2025-09-11 | 5269 | Nomura International plc | 250,559 | 0% | ▼ | -92,555 |
| 2025-09-11 | 5269 | UBS AG | 265,058 | 0% | ▼ | -28,600 |
| 2025-09-12 | 5269 | GOLDMAN SACHS INTERNATIONAL | 294,936 | 1% | ▲ | |
| 2025-09-19 | 5269 | GOLDMAN SACHS INTERNATIONAL | 385,936 | 1% | ▲ | 91,000 |
| 2025-09-29 | 5269 | GOLDMAN SACHS INTERNATIONAL | 421,036 | 1% | ▲ | 35,100 |
| 2025-10-01 | 5269 | 大和証券株式会社 | 291,801 | 1% | ▲ | |
| 2025-10-01 | 5269 | MERRILL LYNCH INTERNATIONAL | 325,691 | 1% | ▲ | |
| 2025-10-02 | 5269 | MERRILL LYNCH INTERNATIONAL | 398,291 | 1% | ▲ | 72,600 |
| 2025-10-03 | 5269 | MERRILL LYNCH INTERNATIONAL | 423,591 | 1% | ▲ | 25,300 |
| 2025-10-06 | 5269 | MERRILL LYNCH INTERNATIONAL | 409,491 | 1% | ▼ | -14,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,036,600 | 523,900 | 388,300 | 5,300 | 648,300 | 518,600 |
| 2025-09-19 | 1,029,800 | 503,000 | 392,300 | 6,700 | 637,500 | 496,300 |
| 2025-09-26 | 1,013,700 | 502,900 | 331,800 | 6,900 | 681,900 | 496,000 |
| 2025-10-03 | 956,400 | 559,400 | 343,300 | 4,500 | 613,100 | 554,900 |