[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:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 379 | 379 | 373 | 375 | 75,500 | -86,000 | 99% | ▼ | 5228 | 0 | 13 | 99% | 12% |
| 20251209 | 376 | 376 | 371 | 371 | 45,800 | -29,700 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 11% |
| 20251210 | 370 | 370 | 366 | 367 | 64,500 | 18,700 | 99% | ▼▼▼ | 7777 | 0 | 11 | 97% | 10% |
| 20251211 | 368 | 368 | 361 | 361 | 62,000 | -2,500 | 98% | ▼▼▼▼ | 8888 | 0 | 10 | 95% | 8% |
| 20251212 | 366 | 370 | 363 | 370 | 48,300 | -13,700 | 102% | ▲ | 2282 | 0 | 9 | 98% | 10% |
| 20251215 | 368 | 370 | 364 | 369 | 53,900 | 5,600 | 100% | ▼ | 4117 | 0 | 8 | 97% | 10% |
| 20251216 | 368 | 368 | 361 | 364 | 13,000 | -40,900 | 99% | ▼▼ | 8858 | 0 | 7 | 96% | 9% |
| 20251217 | 364 | 368 | 361 | 361 | 39,100 | 26,100 | 99% | ▼▼▼ | 4477 | 0 | 6 | 95% | 7% |
| 20251218 | 361 | 362 | 358 | 362 | 39,500 | 400 | 100% | ▲ | 7771 | 0 | 5 | 96% | 8% |
| 20251219 | 362 | 368 | 359 | 368 | 32,400 | -7,100 | 102% | ▲▲ | 2222 | 0 | 4 | 97% | 10% |
| 20251222 | 368 | 370 | 365 | 370 | 54,400 | 22,000 | 101% | ▲▲▲ | 1111 | 0 | 3 | 98% | 10% |
| 20251223 | 369 | 378 | 366 | 374 | 92,100 | 37,700 | 101% | ▲▲▲▲ | 1111 | 0 | 2 | 99% | 8% |
| 20251224 | 381 | 401 | 381 | 400 | 255,100 | 163,000 | 107% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20251225 | 400 | 409 | 397 | 405 | 179,200 | -75,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 16% |
| 20251226 | 400 | 405 | 394 | 396 | 119,000 | -60,200 | 98% | ▼ | 8858 | 0 | 4 | 98% | 11% |
| 20251229 | 397 | 416 | 397 | 415 | 121,100 | 2,100 | 105% | ▲ | 1171 | 0 | 3 | 100% | 15% |
| 20251230 | 423 | 427 | 401 | 409 | 208,400 | 87,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20260105 | 415 | 433 | 409 | 428 | 277,300 | 68,900 | 105% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20260106 | 433 | 433 | 423 | 429 | 134,200 | -143,100 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 954,000 | 0 | 624,500 | 0 | 329,500 | 0 |
| 2025-12-19 | 925,300 | 0 | 609,700 | 0 | 315,600 | 0 |
| 2025-12-12 | 916,200 | 0 | 606,400 | 0 | 309,800 | 0 |