[5287]イトヨーギョ:【コンクリート】マンホールやパイプ製品無借金経営
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:34020 当期純利益:3490 総資産:58590 時価:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 1,327 | 1,335 | 1,266 | 1,292 | 178,700 | -707,200 | 95% | ▼▼ | 8888 | 0 | 0 | 90% | 31% |
| 20260121 | 1,253 | 1,278 | 1,228 | 1,228 | 104,000 | -256,200 | 94% | ▼ | 8888 | 0 | 0 | 86% | 24% |
| 20260105 | 1,136 | 1,136 | 1,078 | 1,103 | 75,400 | -238,000 | 99% | ▼ | 8888 | 0 | 8 | 97% | 12% |
| 20260123 | 1,190 | 1,275 | 1,190 | 1,239 | 59,200 | -53,900 | 104% | ▲ | 2282 | 0 | 0 | 86% | 25% |
| 20251226 | 1,050 | 1,053 | 1,015 | 1,022 | 40,500 | -33,800 | 97% | ▼ | 5228 | 0 | 3 | 82% | 3% |
| 20260107 | 1,070 | 1,082 | 1,051 | 1,053 | 39,200 | -30,500 | 98% | ▼▼▼ | 8888 | 0 | 5 | 95% | 7% |
| 20260108 | 1,058 | 1,074 | 1,051 | 1,071 | 27,500 | -11,700 | 102% | ▲ | 8582 | 0 | 4 | 96% | 8% |
| 20260106 | 1,086 | 1,105 | 1,065 | 1,073 | 69,700 | -5,700 | 97% | ▼▼ | 8888 | 0 | 7 | 96% | 9% |
| 20251224 | 995 | 1,005 | 994 | 995 | 38,500 | -2,700 | 100% | ▼ | 8888 | 0 | 2 | 80% | 1% |
| 20251222 | 1,010 | 1,011 | 993 | 993 | 40,200 | -500 | 98% | ▼ | 5228 | 0 | 6 | 80% | 1% |
| 20251223 | 997 | 1,016 | 997 | 999 | 41,200 | 1,000 | 101% | ▲ | 1171 | 0 | 3 | 81% | 1% |
| 20260122 | 1,252 | 1,263 | 1,169 | 1,189 | 113,100 | 9,100 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 20% |
| 20260109 | 1,070 | 1,084 | 1,056 | 1,076 | 41,200 | 13,700 | 100% | ▲▲ | 1111 | 0 | 3 | 97% | 9% |
| 20260114 | 1,097 | 1,159 | 1,090 | 1,134 | 95,100 | 20,500 | 105% | ▲ | 1171 | 0 | 2 | 100% | 15% |
| 20251229 | 1,022 | 1,074 | 1,016 | 1,064 | 72,700 | 32,200 | 104% | ▲ | 1171 | 0 | 2 | 92% | 8% |
| 20260113 | 1,099 | 1,110 | 1,070 | 1,076 | 74,600 | 33,400 | 100% | -- | 1114 | 0 | 3 | 97% | 9% |
| 20251225 | 995 | 1,053 | 993 | 1,050 | 74,300 | 35,800 | 106% | ▲ | 1741 | 0 | 1 | 85% | 6% |
| 20260120 | 1,288 | 1,430 | 1,238 | 1,309 | 360,200 | 181,500 | 101% | ▲ | 1771 | 10 | 0 | 91% | 32% |
| 20260116 | 1,644 | 1,644 | 1,282 | 1,357 | 885,900 | 217,400 | 95% | ▼ | 1717 | 22 | 0 | 95% | 37% |
| 20251230 | 1,180 | 1,205 | 1,100 | 1,109 | 313,400 | 240,700 | 104% | ▲▲ | 1111 | 40 | 9 | 97% | 12% |
| 20260115 | 1,344 | 1,434 | 1,291 | 1,434 | 668,500 | 573,400 | 126% | ▲▲ | 1111 | 40 | 1 | 100% | 45% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 60,500 | 2% | ▼ | -5,400 |
| 2025-12-22 | 5287 | Barclays Capital Securities Ltd | 36,600 | 1% | ▲ | 1,700 |
| 2025-12-23 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 55,900 | 2% | ▼ | -4,600 |
| 2025-12-23 | 5287 | Nomura International plc | 9,756 | 0% | ▼ | -9,800 |
| 2025-12-23 | 5287 | UBS AG | 24,900 | 1% | ▼ | -3,200 |
| 2025-12-24 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 52,100 | 1% | ▼ | -3,800 |
| 2025-12-24 | 5287 | Barclays Capital Securities Ltd | 34,500 | 1% | ▼ | -2,100 |
| 2025-12-25 | 5287 | Barclays Capital Securities Ltd | 32,100 | 1% | ▼ | -2,400 |
| 2025-12-25 | 5287 | UBS AG | 20,600 | 1% | ▼ | -4,300 |
| 2025-12-29 | 5287 | Barclays Capital Securities Ltd | 33,300 | 1% | ▲ | 1,200 |
| 2025-12-29 | 5287 | UBS AG | 22,600 | 1% | ▲ | 2,000 |
| 2025-12-29 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 56,400 | 2% | ▲ | 4,300 |
| 2025-12-30 | 5287 | Barclays Capital Securities Ltd | 30,600 | 1% | ▼ | -2,700 |
| 2025-12-30 | 5287 | UBS AG | 30,000 | 1% | ▲ | 7,400 |
| 2025-12-30 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 72,600 | 2% | ▲ | 16,200 |
| 2026-01-05 | 5287 | Barclays Capital Securities Ltd | 32,856 | 1% | ▲ | 2,256 |
| 2026-01-05 | 5287 | UBS AG | 32,300 | 1% | ▲ | 2,300 |
| 2026-01-05 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 83,000 | 2% | ▲ | 10,400 |
| 2026-01-06 | 5287 | Barclays Capital Securities Ltd | 30,200 | 1% | ▼ | -2,656 |
| 2026-01-06 | 5287 | Nomura International plc | 19,500 | 1% | ▲ | |
| 2026-01-06 | 5287 | UBS AG | 31,700 | 1% | ▼ | -600 |
| 2026-01-06 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 91,000 | 3% | ▲ | 8,000 |
| 2026-01-07 | 5287 | Nomura International plc | 14,300 | 0% | ▼ | -5,200 |
| 2026-01-07 | 5287 | UBS AG | 32,200 | 1% | ▲ | 500 |
| 2026-01-07 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 93,700 | 3% | ▲ | 2,700 |
| 2026-01-08 | 5287 | Barclays Capital Securities Ltd | 27,244 | 1% | ▼ | -2,956 |
| 2026-01-09 | 5287 | Barclays Capital Securities Ltd | 23,044 | 1% | ▼ | -4,200 |
| 2026-01-09 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 92,000 | 3% | ▼ | |
| 2026-01-13 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 85,200 | 2% | ▼ | -6,800 |
| 2026-01-14 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 88,500 | 2% | ▲ | 3,300 |
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 | 254,400 | 0 | 91,200 | 0 | 163,200 | 0 |
| 2026-01-09 | 268,100 | 0 | 92,200 | 0 | 175,900 | 0 |
| 2026-01-16 | 307,500 | 100 | 100,700 | 100 | 206,800 | 0 |