[5282]ジオスター:【コンクリート製品】鉄道・道路トンネル、河川向け
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:285270 当期純利益:8350 総資産:367190 時価:116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 427 | 430 | 420 | 420 | 43,800 | -22,100 | 98% | ▼ | 5828 | 0 | 0 | 97% | 0% |
| 20260423 | 421 | 421 | 413 | 415 | 57,300 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260424 | 415 | 417 | 408 | 409 | 70,500 | 13,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260427 | 409 | 409 | 402 | 404 | 97,400 | 26,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260428 | 404 | 413 | 404 | 411 | 34,700 | -62,700 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260430 | 410 | 410 | 396 | 399 | 106,900 | 72,200 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260501 | 398 | 399 | 392 | 396 | 82,900 | -24,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260507 | 400 | 402 | 399 | 401 | 30,700 | -52,200 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260508 | 399 | 403 | 395 | 401 | 66,900 | 36,200 | 100% | -- | 1774 | 0 | 0 | 92% | 1% |
| 20260511 | 402 | 405 | 398 | 398 | 38,900 | -28,000 | 99% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20260512 | 400 | 408 | 399 | 401 | 74,800 | 35,900 | 101% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20260513 | 400 | 407 | 398 | 404 | 25,500 | -49,300 | 101% | ▲▲ | 8852 | 0 | 0 | 94% | 2% |
| 20260514 | 405 | 407 | 399 | 400 | 71,800 | 46,300 | 99% | ▼ | 4117 | 0 | 0 | 93% | 1% |
| 20260515 | 402 | 406 | 395 | 402 | 68,900 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20260518 | 378 | 379 | 366 | 375 | 324,400 | 255,500 | 93% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260519 | 377 | 380 | 369 | 375 | 98,900 | -225,500 | 100% | -- | 2285 | 0 | 0 | 87% | 0% |
| 20260520 | 375 | 375 | 365 | 370 | 90,100 | -8,800 | 99% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260521 | 375 | 375 | 368 | 372 | 34,600 | -55,500 | 101% | ▲ | 5252 | 0 | 0 | 87% | 1% |
| 20260522 | 372 | 374 | 369 | 371 | 56,600 | 22,000 | 100% | ▼ | 7177 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 925,600 | 3,600 | 690,200 | 3,600 | 235,400 | 0 |
| 2026-05-01 | 809,300 | 0 | 605,800 | 0 | 203,500 | 0 |
| 2026-04-24 | 798,700 | 0 | 601,200 | 0 | 197,500 | 0 |