[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 316 | 320 | 314 | 319 | 144,100 | 63,500 | 101% | ▲ | 1111 | 0 | 15 | 98% | 11% |
| 20250902 | 313 | 318 | 311 | 315 | 172,200 | 98,000 | 101% | ▲▲▲ | 1111 | 0 | 3 | 97% | 3% |
| 20250903 | 316 | 329 | 315 | 325 | 336,000 | 163,800 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 6% |
| 20250904 | 339 | 380 | 336 | 363 | 4,129,600 | 3,793,600 | 112% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
| 20250905 | 401 | 430 | 362 | 383 | 8,364,700 | 4,235,100 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20250821 | 314 | 318 | 314 | 314 | 75,300 | 15,700 | 100% | ▼▼▼▼ | 1177 | 0 | 11 | 97% | 5% |
| 20250822 | 315 | 321 | 314 | 319 | 112,700 | 37,400 | 102% | ▲ | 1411 | 0 | 10 | 98% | 7% |
| 20250819 | 317 | 320 | 313 | 316 | 147,800 | 74,700 | 100% | ▼▼ | 1717 | 0 | 13 | 98% | 10% |
| 20250826 | 324 | 324 | 313 | 313 | 137,400 | 40,000 | 98% | ▼ | 1717 | 0 | 8 | 97% | 5% |
| 20250901 | 312 | 313 | 309 | 312 | 74,200 | -10,300 | 101% | ▲▲ | 2222 | 0 | 4 | 96% | 4% |
| 20250829 | 308 | 312 | 308 | 310 | 84,500 | -27,600 | 101% | ▲ | 2252 | 0 | 4 | 96% | 3% |
| 20250909 | 369 | 372 | 353 | 357 | 1,427,200 | -512,400 | 99% | ▼▼ | 5858 | 0 | 0 | 93% | 16% |
| 20250911 | 356 | 358 | 336 | 347 | 835,900 | 401,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 13% |
| 20250827 | 314 | 315 | 307 | 308 | 178,000 | 40,600 | 98% | ▼▼ | 7777 | 0 | 7 | 95% | 2% |
| 20250825 | 319 | 320 | 316 | 320 | 97,400 | -15,300 | 100% | ▲▲ | 8222 | 0 | 9 | 99% | 7% |
| 20250818 | 316 | 319 | 315 | 317 | 73,100 | -71,000 | 99% | ▼ | 8258 | 0 | 14 | 98% | 10% |
| 20250910 | 364 | 364 | 355 | 356 | 434,700 | -992,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 16% |
| 20250912 | 345 | 350 | 341 | 343 | 380,500 | -455,400 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 90% | 11% |
| 20250828 | 308 | 311 | 307 | 308 | 112,100 | -65,900 | 100% | -- | 8585 | 0 | 5 | 95% | 2% |
| 20250820 | 316 | 317 | 313 | 315 | 59,600 | -88,200 | 100% | ▼▼▼ | 8588 | 0 | 12 | 97% | 6% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5269 | Barclays Capital Securities Ltd | 281,832 | 0% | ▼ | -29,500 |
| 2025-09-03 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 468,270 | 1% | ▲ | 53,100 |
| 2025-09-04 | 5269 | MERRILL LYNCH INTERNATIONAL | 294,591 | 1% | ▲ | |
| 2025-09-05 | 5269 | モルガン・スタンレーMUFG証券株式会社 | 528,570 | 1% | ▲ | 60,300 |
| 2025-09-05 | 5269 | MERRILL LYNCH INTERNATIONAL | 260,991 | 0% | ▼ | -33,600 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 347,200 | 84,400 | 203,900 | 2,800 | 143,300 | 81,600 |
| 2025-08-22 | 333,500 | 88,500 | 201,300 | 2,800 | 132,200 | 85,700 |
| 2025-08-29 | 354,700 | 94,700 | 199,400 | 4,400 | 155,300 | 90,300 |
| 2025-09-05 | 1,002,600 | 617,500 | 298,100 | 20,200 | 704,500 | 597,300 |